Futures

@CK0
@CK0
CORN
Symbol Last Open Close High Low Change Last Updated  
May '20 @C0K 3.3075 3.3450 3.3075 3.3850 3.2800 -0.0275 4/3/20 3:50 PM
Jul '20 @C0N 3.3675 3.3925 3.3675 3.4350 3.3400 -0.0175 4/3/20 3:51 PM
Sep '20 @C0U 3.4225 3.4250 3.4225 3.4650 3.3950 0.0025 4/3/20 2:30 PM
Dec '20 @C0Z 3.5075 3.4925 3.5075 3.5375 3.4825 0.0100 4/3/20 3:50 PM
Mar '21 @C1H 3.6200 3.6175 3.6200 3.6450 3.5950 0.0075 4/3/20 1:30 PM
May '21 @C1K 3.6825 3.6825 3.6825 3.7025 3.6550 0.0050 4/3/20 1:30 PM
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
May '20 @KW0K 4.7200 4.6400 4.7200 4.7775 4.6375 0.0800 4/3/20 3:31 PM
Jul '20 @KW0N 4.7850 4.7125 4.7850 4.8400 4.7100 0.0725 4/3/20 1:30 PM
Sep '20 @KW0U 4.8650 4.8125 4.8650 4.9175 4.8125 0.0700 4/3/20 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
May '20 @S0K 8.5425 8.5975 8.5425 8.6450 8.5050 -0.0450 4/3/20 3:03 PM
Jul '20 @S0N 8.5950 8.6475 8.5950 8.7000 8.5650 -0.0450 4/3/20 3:27 PM
Aug '20 @S0Q 8.6200 8.6675 8.6200 8.7100 8.5925 -0.0350 4/3/20 1:30 PM
Sep '20 @S0U 8.6050 8.6500 8.6050 8.6850 8.5750 -0.0200 4/3/20 2:30 PM
Nov '20 @S0X 8.6150 8.6375 8.6150 8.6950 8.5875 -0.0150 4/3/20 1:30 PM
Jan '21 @S1F 8.6250 8.6400 8.6250 8.7025 8.5975 -0.0125 4/3/20 2:35 PM
SOYBEAN OIL
Symbol Last Open Close High Low Change Last Updated  
May '20 @BO0K 26.43 26.25 26.43 26.62 26.13 0.19 4/3/20 3:41 PM
Jul '20 @BO0N 26.75 26.59 26.75 26.97 26.50 0.16 4/3/20 1:30 PM
Aug '20 @BO0Q 26.91 26.80 26.91 27.12 26.67 0.15 4/3/20 1:30 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
May '20 @SM0K 303.2 309.0 303.2 310.5 299.2 -5.9 4/3/20 2:50 PM
Jul '20 @SM0N 303.3 307.9 303.3 309.4 301.2 -4.5 4/3/20 2:30 PM
Aug '20 @SM0Q 302.4 305.8 302.4 307.2 300.7 -3.2 4/3/20 1:30 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @LE0J 88.325 91.050 88.325 95.250 88.325 -4.500 4/3/20 1:05 PM
Jun '20 @LE0M 80.850 82.400 80.850 87.400 78.825 -2.225 4/3/20 2:30 PM
Aug '20 @LE0Q 84.300 84.300 84.300 89.100 81.000 -0.300 4/3/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @HE0J 40.225 41.825 40.225 42.500 40.200 -4.475 4/3/20 2:30 PM
May '20 @HE0K 41.225 43.900 41.225 43.900 40.975 -4.250 4/3/20 1:05 PM
Jun '20 @HE0M 48.325 48.900 48.325 49.375 48.325 -4.500 4/3/20 3:00 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @GF0J 108.250 110.125 108.250 115.975 106.550 -2.425 4/3/20 1:05 PM
May '20 @GF0K 108.100 110.650 108.100 116.200 106.150 -3.550 4/3/20 1:05 PM
Aug '20 @GF0Q 114.425 116.500 114.425 122.150 112.300 -3.225 4/3/20 2:37 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date