Futures

Symbol Last Open Close High Low Change
CORN @C1N 6.5700 6.7275 6.7425 6.5600 -0.1600
CORN @C1U 5.7275 5.8800 5.8950 5.7150 -0.1575
CORN @C1Z 5.5750 5.7100 5.7325 5.5625 -0.1500
CORN @C2H 5.6450 5.7850 5.7950 5.6325 -0.1500
CORN @C2K 5.6900 5.8175 5.8175 5.6775 -0.1450
CORN @C2N 5.6950 5.8175 5.8450 5.6825 -0.1425
SOYBEANS @S1N 14.3500 14.4300 14.5000 14.3375 -0.1350
SOYBEANS @S1Q 13.8525 13.9500 14.0025 13.8475 -0.1675
SOYBEANS @S1U 13.3925 13.5075 13.5500 13.3900 -0.1825
SOYBEANS @S1X 13.2425 13.3525 13.4100 13.2325 -0.1900
SOYBEANS @S2F 13.2750 13.3950 13.4350 13.2700 -0.1875
SOYBEANS @S2H 13.0950 13.2200 13.2475 13.0950 -0.1800
SOYBEANS @S2K 13.0750 13.2200 13.2200 13.0750 -0.1675
HARD RED SPRING WHEAT @MW1N 7.5400 7.6025 7.6900 7.5325 -0.0625
HARD RED SPRING WHEAT @MW1U 7.6075 7.6875 7.7625 7.6000 -0.0575
HARD RED SPRING WHEAT @MW1Z 7.6250 7.7000 7.7275 7.6250 -0.0300
HARD RED SPRING WHEAT @MW2H 7.6000 7.6675 7.6675 7.6000 -0.0450
HARD RED SPRING WHEAT @MW2K 7.6175 7.6300 7.6175 7.7000 7.6300 0.0575
HARD RED SPRING WHEAT @MW2N 7.5625 7.5550 7.5625 7.6500 7.5550 0.0450
HARD RED WINTER WHEAT @KW1N 6.0050 6.1175 6.1325 6.0025 -0.1025
HARD RED WINTER WHEAT @KW1U 6.0925 6.2075 6.2225 6.0900 -0.1000
HARD RED WINTER WHEAT @KW1Z 6.1900 6.3025 6.3175 6.1900 -0.0950
LIVE CATTLE @LE1M 122.300 121.600 122.300 122.750 121.600 1.075
LIVE CATTLE @LE1Q 124.925 124.050 124.925 125.775 123.925 1.025
LIVE CATTLE @LE1V 129.975 128.625 129.975 130.475 128.525 1.350
FEEDER CATTLE @GF1Q 157.700 156.175 157.700 158.100 155.700 0.875
FEEDER CATTLE @GF1U 159.800 158.050 159.800 159.900 157.400 1.150
FEEDER CATTLE @GF1V 161.325 159.600 161.325 161.475 158.650 1.300
WTS (ARGUS) V WTI TRADE MONTH QFH1N 0.16 0.16 -0.01
WTS (ARGUS) V WTI TRADE MONTH QFH1Q 0.03 0.03 -0.02
WTS (ARGUS) V WTI TRADE MONTH QFH1U 0.03 0.03 -0.02
WSF0 WS0F
RBOB GASOLINE QRB1N 2.1414 2.1444 2.1480 2.1307 -0.0148
RBOB GASOLINE QRB1Q 2.1489 2.1496 2.1516 2.1356 -0.0111
RBOB GASOLINE QRB1U 2.1358 2.1307 2.1367 2.1240 -0.0115
RBOB GASOLINE QRB1V 2.0179 2.0200 2.0252 2.0141 -0.0179
RBOB GASOLINE QRB1X 1.9836 1.9837 1.9882 1.9801 -0.0183
RBOB GASOLINE QRB1Z 1.9613 1.9610 1.9613 1.9521 -0.0123
NEW YORK HARBOR ULSD QHO1N 2.0883 2.0944 2.1002 2.0774 -0.0151
NEW YORK HARBOR ULSD QHO1Q 2.0894 2.0955 2.1015 2.0803 -0.0163
NEW YORK HARBOR ULSD QHO1U 2.0890 2.0922 2.1006 2.0834 -0.0196
NEW YORK HARBOR ULSD QHO1V 2.0895 2.0896 2.1008 2.0851 -0.0205
NEW YORK HARBOR ULSD QHO1X 2.0894 2.0876 2.0992 2.0876 -0.0200
NEW YORK HARBOR ULSD QHO1Z 2.0861 2.0907 2.0996 2.0837 -0.0211
LOW SULPHUR GASOIL MINI FINANCIAL QQA1M 594.864 594.864 4.625
LOW SULPHUR GASOIL MINI FINANCIAL QQA1N 606.602 606.602 9.250
LOW SULPHUR GASOIL MINI FINANCIAL QQA1Q 607.477 607.477 9.091
LOW SULPHUR GASOIL MINI FINANCIAL QQA1U 608.091 608.091 8.830
LOW SULPHUR GASOIL MINI FINANCIAL QQA1V 606.750 606.750 8.750
LOW SULPHUR GASOIL MINI FINANCIAL QQA1X 603.932 603.932 8.750
DTN Click here for info on Exchange delays.

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