Futures

Symbol Last Open Close High Low Change
CORN @C0Z 3.6525 3.6325 3.6525 3.6750 3.6300 0.0175
CORN @C1H 3.7325 3.7175 3.7325 3.7575 3.7150 0.0100
CORN @C1K 3.7875 3.7750 3.7875 3.8100 3.7725 0.0100
CORN @C1N 3.8250 3.8100 3.8250 3.8450 3.8075 0.0100
CORN @C1U 3.7875 3.7800 3.7875 3.8075 3.7725 0.0100
CORN @C1Z 3.8400 3.8300 3.8400 3.8575 3.8250 0.0075
SOYBEANS @S0X 10.0250 9.9900 10.0250 10.0800 9.9525 0.0250
SOYBEANS @S1F 10.0625 10.0200 10.0625 10.1100 9.9875 0.0300
SOYBEANS @S1H 10.0125 9.9600 10.0125 10.0575 9.9375 0.0400
SOYBEANS @S1K 9.9950 9.9425 9.9950 10.0325 9.9250 0.0475
SOYBEANS @S1N 10.0200 9.9475 10.0200 10.0550 9.9475 0.0500
SOYBEANS @S1Q 9.9575 9.9100 9.9575 9.9925 9.9100 0.0450
HARD RED SPRING WHEAT @MW0Z 5.2975 5.3400 5.2975 5.3625 5.2900 -0.0500
HARD RED SPRING WHEAT @MW1H 5.4250 5.4700 5.4250 5.4800 5.4000 -0.0475
HARD RED SPRING WHEAT @MW1K 5.5175 5.5500 5.5175 5.5575 5.5100 -0.0375
HARD RED SPRING WHEAT @MW1N 5.5975 5.6225 5.5975 5.6225 5.6000 -0.0300
HARD RED SPRING WHEAT @MW1U 5.6575 5.6700 5.6575 5.6700 5.6675 -0.0275
HARD RED SPRING WHEAT @MW1Z 5.7575 5.7575 -0.0275
HARD RED WINTER WHEAT @KW0Z 4.7525 4.8450 4.7525 4.8600 4.7475 -0.0775
HARD RED WINTER WHEAT @KW1H 4.8525 4.9500 4.8525 4.9625 4.8500 -0.0825
HARD RED WINTER WHEAT @KW1K 4.9300 5.0275 4.9300 5.0300 4.9275 -0.0800
LIVE CATTLE @LE0V 107.575 108.000 107.575 108.450 107.525 -0.450
LIVE CATTLE @LE0Z 111.400 112.100 111.400 112.500 111.300 -0.875
LIVE CATTLE @LE1G 114.600 115.600 114.600 115.625 114.525 -1.050
FEEDER CATTLE @GF0V 140.325 142.200 140.325 142.325 140.250 -1.950
FEEDER CATTLE @GF0X 140.150 142.375 140.150 142.500 140.075 -2.200
FEEDER CATTLE @GF1F 138.825 140.725 138.825 141.025 138.750 -2.075
WTS (ARGUS) V WTI TRADE MONTH QFH0V 0.07 0.07 -0.01
WTS (ARGUS) V WTI TRADE MONTH QFH0X -0.05 -0.05 0.00
WTS (ARGUS) V WTI TRADE MONTH QFH0Z -0.05 -0.05 0.00
WSF0 WS0F
RBOB GASOLINE QRB0V 1.2142 1.1933 1.2142 1.2165 1.1850 0.0185
RBOB GASOLINE QRB0X 1.1898 1.1690 1.1898 1.1925 1.1619 0.0166
RBOB GASOLINE QRB0Z 1.1716 1.1555 1.1716 1.1739 1.1461 0.0141
RBOB GASOLINE QRB1F 1.1718 1.1581 1.1718 1.1733 1.1482 0.0119
RBOB GASOLINE QRB1G 1.1819 1.1773 1.1819 1.1833 1.1600 0.0099
RBOB GASOLINE QRB1H 1.2026 1.1929 1.2026 1.2028 1.1852 0.0083
NEW YORK HARBOR ULSD QHO0V 1.1262 1.1120 1.1262 1.1281 1.1095 0.0095
NEW YORK HARBOR ULSD QHO0X 1.1333 1.1201 1.1333 1.1372 1.1181 0.0069
NEW YORK HARBOR ULSD QHO0Z 1.1472 1.1326 1.1472 1.1518 1.1326 0.0054
NEW YORK HARBOR ULSD QHO1F 1.1635 1.1552 1.1635 1.1681 1.1507 0.0039
NEW YORK HARBOR ULSD QHO1G 1.1791 1.1728 1.1791 1.1833 1.1667 0.0025
NEW YORK HARBOR ULSD QHO1H 1.1908 1.1909 1.1908 1.1944 1.1812 0.0011
LOW SULPHUR GASOIL MINI FINANCIAL QQA0U 328.580 328.580 0.819
LOW SULPHUR GASOIL MINI FINANCIAL QQA0V 329.170 329.170 4.329
LOW SULPHUR GASOIL MINI FINANCIAL QQA0X 334.095 334.095 3.631
LOW SULPHUR GASOIL MINI FINANCIAL QQA0Z 339.580 339.580 3.080
LOW SULPHUR GASOIL MINI FINANCIAL QQA1F 344.750 344.750 2.825
LOW SULPHUR GASOIL MINI FINANCIAL QQA1G 348.800 348.800 2.600
DTN Click here for info on Exchange delays.

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