Futures

@CU0
@CU0
CORN
Symbol Last Open Close High Low Change Last Updated  
Sep '20 @C0U 3.1575 3.1650 3.1750 3.1675 3.1500 -0.0175 8/3/20 11:32 PM
Dec '20 @C0Z 3.2675 3.2725 3.2850 3.2775 3.2600 -0.0175 8/3/20 11:32 PM
Mar '21 @C1H 3.3850 3.3875 3.4025 3.3925 3.3775 -0.0175 8/3/20 11:32 PM
May '21 @C1K 3.4625 3.4700 3.4800 3.4700 3.4550 -0.0175 8/3/20 11:32 PM
Jul '21 @C1N 3.5200 3.5250 3.5375 3.5275 3.5150 -0.0175 8/3/20 11:32 PM
Sep '21 @C1U 3.5525 3.5575 3.5625 3.5575 3.5450 -0.0100 8/3/20 11:32 PM
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Sep '20 @KW0U 4.2925 4.3150 4.3075 4.3150 4.2875 -0.0150 8/3/20 11:32 PM
Dec '20 @KW0Z 4.4000 4.4250 4.4150 4.4250 4.3925 -0.0150 8/3/20 11:32 PM
Mar '21 @KW1H 4.5100 4.5275 4.5250 4.5300 4.5050 -0.0150 8/3/20 11:32 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @S0Q 8.9350 8.9350 8.9750 8.9350 8.9350 -0.0400 8/3/20 11:32 PM
Sep '20 @S0U 8.8975 8.8975 8.9300 8.9050 8.8725 -0.0325 8/3/20 11:32 PM
Nov '20 @S0X 8.9275 8.9300 8.9625 8.9375 8.9025 -0.0350 8/3/20 11:32 PM
Jan '21 @S1F 8.9875 8.9900 9.0175 8.9925 8.9600 -0.0300 8/3/20 11:32 PM
Mar '21 @S1H 8.9800 8.9625 9.0000 8.9800 8.9475 -0.0200 8/3/20 11:32 PM
May '21 @S1K 8.9975 8.9825 9.0175 9.0025 8.9675 -0.0200 8/3/20 11:32 PM
SOYBEAN OIL
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @BO0Q 31.67 31.67 31.67 31.67 31.67 0.00 8/3/20 11:31 PM
Sep '20 @BO0U 31.37 31.22 31.22 31.43 31.08 0.15 8/3/20 11:32 PM
Oct '20 @BO0V 31.29 31.10 31.15 31.34 31.01 0.14 8/3/20 11:32 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @SM0Q 286.0 286.0 287.1 286.0 286.0 -1.1 8/3/20 11:32 PM
Sep '20 @SM0U 287.8 288.3 289.3 288.6 287.8 -1.5 8/3/20 11:32 PM
Oct '20 @SM0V 290.3 290.8 291.6 290.9 290.1 -1.3 8/3/20 11:32 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @LE0Q 103.025 103.100 103.025 103.425 102.550 0.200 8/3/20 1:05 PM
Oct '20 @LE0V 108.275 107.925 108.275 108.450 107.525 0.400 8/3/20 1:05 PM
Dec '20 @LE0Z 111.825 111.550 111.825 112.050 111.350 0.275 8/3/20 2:30 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @HE0Q 49.875 51.275 49.875 51.500 49.650 -2.125 8/3/20 1:05 PM
Oct '20 @HE0V 48.400 49.000 48.400 49.375 48.050 -1.225 8/3/20 2:30 PM
Dec '20 @HE0Z 50.075 50.050 50.075 50.375 49.425 -0.300 8/3/20 2:33 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @GF0Q 144.875 144.525 144.875 145.475 144.225 0.200 8/3/20 2:30 PM
Sep '20 @GF0U 147.075 146.175 147.075 147.550 145.600 0.850 8/3/20 1:05 PM
Oct '20 @GF0V 147.225 146.600 147.225 147.650 146.100 0.575 8/3/20 2:30 PM
DTN Click here for info on Exchange delays.

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