Futures

Symbol Last Open Close High Low Change
CORN @C1K 5.7725 5.7900 5.7725 5.9500 5.7550 -0.0250
CORN @C1N 5.6275 5.6100 5.6275 5.7700 5.5975 0.0075
CORN @C1U 5.1075 5.0925 5.1075 5.1950 5.0825 0.0075
CORN @C1Z 4.9650 4.9400 4.9650 5.0375 4.9400 0.0175
CORN @C2H 5.0350 5.0100 5.0350 5.1050 5.0100 0.0200
CORN @C2K 5.0800 5.0525 5.0800 5.1425 5.0525 0.0250
SOYBEANS @S1K 14.0300 14.1600 14.0300 14.1900 14.0075 -0.1225
SOYBEANS @S1N 13.9825 14.1025 13.9825 14.1350 13.9550 -0.1150
SOYBEANS @S1Q 13.6200 13.7275 13.6200 13.7675 13.6025 -0.1175
SOYBEANS @S1U 12.9225 12.9975 12.9225 13.0400 12.9100 -0.1000
SOYBEANS @S1X 12.6325 12.7250 12.6325 12.7575 12.6150 -0.1000
SOYBEANS @S2F 12.6200 12.7150 12.6200 12.7350 12.6075 -0.0950
SOYBEANS @S2H 12.3500 12.4250 12.3500 12.4500 12.3300 -0.0825
HARD RED SPRING WHEAT @MW1K 6.5400 6.4025 6.5400 6.5800 6.4025 0.1375
HARD RED SPRING WHEAT @MW1N 6.6125 6.4750 6.6125 6.6500 6.4750 0.1375
HARD RED SPRING WHEAT @MW1U 6.6750 6.5500 6.6750 6.7100 6.5475 0.1275
HARD RED SPRING WHEAT @MW1Z 6.7575 6.6400 6.7575 6.7850 6.6400 0.1200
HARD RED SPRING WHEAT @MW2H 6.8175 6.7075 6.8175 6.8275 6.7075 0.1125
HARD RED SPRING WHEAT @MW2K 6.8475 6.8300 6.8475 6.8500 6.8300 0.1075
HARD RED WINTER WHEAT @KW1K 5.8650 5.7875 5.8650 5.9250 5.7675 0.1000
HARD RED WINTER WHEAT @KW1N 5.9425 5.8400 5.9425 5.9950 5.8375 0.1050
HARD RED WINTER WHEAT @KW1U 6.0075 5.9150 6.0075 6.0575 5.9100 0.1025
LIVE CATTLE @LE1J 123.425 124.050 123.425 124.575 123.275 -0.725
LIVE CATTLE @LE1M 122.575 124.700 122.575 124.975 122.250 -2.450
LIVE CATTLE @LE1Q 122.400 123.750 122.400 123.975 122.200 -1.625
FEEDER CATTLE @GF1J 144.750 146.875 144.750 147.150 144.500 -2.375
FEEDER CATTLE @GF1K 149.625 151.675 149.625 151.800 148.775 -1.975
FEEDER CATTLE @GF1Q 159.950 161.400 159.950 161.575 159.100 -1.650
WTS (ARGUS) V WTI TRADE MONTH QFH1K 0.45 0.45 0.02
WTS (ARGUS) V WTI TRADE MONTH QFH1M 0.45 0.45 0.05
WTS (ARGUS) V WTI TRADE MONTH QFH1N 0.33 0.33 -0.02
WSF0 WS0F
RBOB GASOLINE QRB1K 1.9621 1.9598 1.9621 1.9691 1.9400 0.0028
RBOB GASOLINE QRB1M 1.9633 1.9597 1.9633 1.9691 1.9402 0.0036
RBOB GASOLINE QRB1N 1.9522 1.9481 1.9522 1.9568 1.9316 0.0031
RBOB GASOLINE QRB1Q 1.9306 1.9285 1.9306 1.9338 1.9092 0.0022
RBOB GASOLINE QRB1U 1.8993 1.8951 1.8993 1.9021 1.8828 0.0012
RBOB GASOLINE QRB1V 1.7680 1.7661 1.7680 1.7700 1.7531 0.0003
NEW YORK HARBOR ULSD QHO1K 1.8076 1.8079 1.8076 1.8128 1.7882 -0.0022
NEW YORK HARBOR ULSD QHO1M 1.8100 1.8111 1.8100 1.8151 1.7907 -0.0018
NEW YORK HARBOR ULSD QHO1N 1.8130 1.8122 1.8130 1.8173 1.7939 -0.0015
NEW YORK HARBOR ULSD QHO1Q 1.8166 1.8067 1.8166 1.8208 1.7974 -0.0011
NEW YORK HARBOR ULSD QHO1U 1.8209 1.8138 1.8209 1.8248 1.8033 -0.0006
NEW YORK HARBOR ULSD QHO1V 1.8245 1.8072 1.8245 1.8251 1.8070 -0.0006
LOW SULPHUR GASOIL MINI FINANCIAL QQA1J 503.738 503.738 2.298
LOW SULPHUR GASOIL MINI FINANCIAL QQA1K 506.667 506.667 3.000
LOW SULPHUR GASOIL MINI FINANCIAL QQA1M 508.443 508.443 3.000
LOW SULPHUR GASOIL MINI FINANCIAL QQA1N 509.852 509.852 3.000
LOW SULPHUR GASOIL MINI FINANCIAL QQA1Q 511.045 511.045 2.840
LOW SULPHUR GASOIL MINI FINANCIAL QQA1U 512.352 512.352 2.750
DTN Click here for info on Exchange delays.

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