Symbol Contract Bid Ask Last Open Close High Low Change 12 Month Low 12 Month High Last Updated Delay Commodity Exchange   Open Interest Previous Settle Date Settle Price Volume
CORN @C0N Jul '20 3.2150 3.2175 3.2150 3.2025 3.2200 3.2025 0.0100 5/28/20 6:58 AM 10 minutes CORN CBOT 601758 3.2050 5/27/20 3.2050 78423
CORN @C0U Sep '20 3.2550 3.2600 3.2575 3.2550 3.2575 3.2475 0.0050 5/28/20 6:58 AM 10 minutes CORN CBOT 272898 3.2525 5/27/20 3.2525 18129
CORN @C0Z Dec '20 3.3475 3.3500 3.3475 3.3450 3.3525 3.3400 0.0025 5/28/20 6:58 AM 10 minutes CORN CBOT 370184 3.3450 5/27/20 3.3450 22934
CORN @C1H Mar '21 3.4675 3.4700 3.4675 3.4650 3.4725 3.4625 0.0025 5/28/20 6:58 AM 10 minutes CORN CBOT 57773 3.4650 5/27/20 3.4650 3882
CORN @C1K May '21 3.5400 3.5425 3.5400 3.5400 3.5450 3.5375 0.0000 5/28/20 6:58 AM 10 minutes CORN CBOT 18932 3.5400 5/27/20 3.5400 1046
CORN @C1N Jul '21 3.5900 3.5925 3.5875 3.5925 3.5950 3.5875 -0.0050 5/28/20 6:58 AM 10 minutes CORN CBOT 64989 3.5925 5/27/20 3.5925 1382
SOYBEANS @S0N Jul '20 8.4650 8.4675 8.4675 8.4850 8.5225 8.4500 -0.0175 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 305360 8.4850 5/27/20 8.4850 89189
SOYBEANS @S0Q Aug '20 8.4800 8.4825 8.4775 8.4925 8.5350 8.4650 -0.0250 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 46885 8.5025 5/27/20 8.5025 11284
SOYBEANS @S0U Sep '20 8.4800 8.4850 8.4800 8.4975 8.5300 8.4675 -0.0250 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 27127 8.5050 5/27/20 8.5050 7264
SOYBEANS @S0X Nov '20 8.5325 8.5350 8.5325 8.5500 8.5850 8.5200 -0.0225 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 180950 8.5550 5/27/20 8.5550 37665
SOYBEANS @S1F Jan '21 8.5650 8.5675 8.5600 8.5825 8.6175 8.5525 -0.0300 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 66612 8.5900 5/27/20 8.5900 6652
SOYBEANS @S1H Mar '21 8.5300 8.5325 8.5275 8.5475 8.5875 8.5175 -0.0300 5/28/20 6:58 AM 10 minutes SOYBEANS CBOT 131046 8.5575 5/27/20 8.5575 7974
HARD RED SPRING WHEAT @MW0N Jul '20 5.1450 5.1525 5.1500 5.1325 5.1525 5.1250 0.0175 5/28/20 6:54 AM 10 minutes HARD RED SPRING WHEAT MGE 36382 5.1325 5/27/20 5.1325 2203
HARD RED SPRING WHEAT @MW0U Sep '20 5.2550 5.2650 5.2525 5.2550 5.2550 5.2375 0.0075 5/28/20 6:54 AM 10 minutes HARD RED SPRING WHEAT MGE 19048 5.2450 5/27/20 5.2450 1188
HARD RED SPRING WHEAT @MW0Z Dec '20 5.3875 5.3975 5.3875 5.3775 5.3900 5.3725 0.0100 5/28/20 6:58 AM 10 minutes HARD RED SPRING WHEAT MGE 10381 5.3775 5/27/20 5.3775 747
HARD RED SPRING WHEAT @MW1H Mar '21 5.5075 5.5250 5.5100 5.5000 5.5100 5.5000 0.0050 5/28/20 6:58 AM 10 minutes HARD RED SPRING WHEAT MGE 4523 5.5050 5/27/20 5.5050 47
HARD RED SPRING WHEAT @MW1K May '21 5.5800 5.6075 5.5875 5.5875 -0.0200 5/28/20 6:58 AM 10 minutes HARD RED SPRING WHEAT MGE 2014 5.6075 5/27/20 5.5875 1
HARD RED SPRING WHEAT @MW1N Jul '21 5.6200 5.6675 5.6375 5.6375 -0.0200 5/28/20 6:54 AM 10 minutes HARD RED SPRING WHEAT MGE 179 5.6575 5/27/20 5.6375 0
HARD RED WINTER WHEAT @KW0N Jul '20 4.5450 4.5475 4.5450 4.5125 4.5525 4.5050 0.0275 5/28/20 6:58 AM 10 minutes HARD RED WINTER WHEAT KCBT 131000 4.5175 5/27/20 4.5175 20780
HARD RED WINTER WHEAT @KW0U Sep '20 4.6100 4.6125 4.6100 4.5875 4.6150 4.5700 0.0275 5/28/20 6:58 AM 10 minutes HARD RED WINTER WHEAT KCBT 45977 4.5825 5/27/20 4.5825 7129
HARD RED WINTER WHEAT @KW0Z Dec '20 4.7250 4.7300 4.7275 4.7025 4.7275 4.6875 0.0275 5/28/20 6:58 AM 10 minutes HARD RED WINTER WHEAT KCBT 37103 4.7000 5/27/20 4.7000 4776
LIVE CATTLE @LE0M Jun '20 100.375 100.825 100.800 99.975 100.800 101.000 99.450 1.400 5/27/20 2:04 PM 10 minutes LIVE CATTLE CME 31371 99.400 5/27/20 100.800 7577
LIVE CATTLE @LE0Q Aug '20 100.725 100.900 100.725 99.850 100.725 100.850 99.200 1.475 5/28/20 6:35 AM 10 minutes LIVE CATTLE CME 110729 99.250 5/27/20 100.725 19796
LIVE CATTLE @LE0V Oct '20 102.250 103.000 102.850 102.075 102.850 103.000 101.675 1.225 5/28/20 6:48 AM 10 minutes LIVE CATTLE CME 54577 101.625 5/27/20 102.850 8348
FEEDER CATTLE @GF0Q Aug '20 133.375 134.000 134.025 134.200 134.025 135.000 133.025 0.725 5/28/20 6:00 AM 10 minutes FEEDER CATTLE CME 15944 133.300 5/27/20 134.025 3141
FEEDER CATTLE @GF0U Sep '20 133.650 135.750 135.075 135.000 135.075 135.925 134.025 0.650 5/27/20 2:04 PM 10 minutes FEEDER CATTLE CME 5045 134.425 5/27/20 135.075 1375
FEEDER CATTLE @GF0V Oct '20 134.025 136.700 135.925 136.000 135.925 136.675 134.900 0.600 5/27/20 2:04 PM 10 minutes FEEDER CATTLE CME 3898 135.325 5/27/20 135.925 745
DTN Click here for info on Exchange delays.

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