Futures

Symbol Last Open Close High Low Change
CORN @C2Z 6.6475 6.6500 6.6550 6.6100 -0.0325
CORN @C3H 6.6750 6.6825 6.6875 6.6400 -0.0375
CORN @C3K 6.6625 6.6725 6.6725 6.6300 -0.0375
CORN @C3N 6.6100 6.6225 6.6225 6.5750 -0.0350
CORN @C3U 6.1900 6.2000 6.2000 6.1675 -0.0325
CORN @C3Z 6.0800 6.0825 6.0825 6.0575 -0.0275
SOYBEANS @S3F 14.2950 14.2825 14.2975 14.2400 -0.0675
SOYBEANS @S3H 14.3550 14.3350 14.3600 14.3000 -0.0675
SOYBEANS @S3K 14.4275 14.4125 14.4325 14.3750 -0.0700
SOYBEANS @S3N 14.4600 14.4575 14.4625 14.4075 -0.0700
SOYBEANS @S3Q 14.2750 14.2625 14.2750 14.2425 -0.0800
SOYBEANS @S3U 13.8900 13.8875 13.8950 13.8525 -0.0825
SOYBEANS @S3X 13.7200 13.7375 13.7375 13.6825 -0.0725
HARD RED SPRING WHEAT @MW2Z 9.6500 9.5725 9.6500 9.5425 0.0775
HARD RED SPRING WHEAT @MW3H 9.5700 9.5000 9.5700 9.4700 0.0750
HARD RED SPRING WHEAT @MW3K 9.5350 9.5000 9.5350 9.4800 0.0500
HARD RED SPRING WHEAT @MW3N 9.4550 9.4025 9.4550 9.4025 0.0150
HARD RED SPRING WHEAT @MW3U 9.1725 9.1725 9.1725 9.1525 -0.0050
HARD RED SPRING WHEAT @MW3Z 9.2000 9.2000 9.2000 9.2000 -0.0175
HARD RED WINTER WHEAT @KW2Z 9.2175 9.2150 9.2275 9.1300 -0.0025
HARD RED WINTER WHEAT @KW3H 9.1100 9.1125 9.1250 9.0225 -0.0100
HARD RED WINTER WHEAT @KW3K 9.0200 9.0450 9.0450 8.9450 -0.0200
LIVE CATTLE @LE2Z 153.075 153.625 153.075 153.725 153.025 -0.275
LIVE CATTLE @LE3G 155.125 155.350 155.125 155.750 154.850 -0.300
LIVE CATTLE @LE3J 158.975 159.000 158.975 159.275 158.625 -0.150
FEEDER CATTLE @GF3F 178.300 180.200 178.300 180.200 178.225 -0.950
FEEDER CATTLE @GF3H 181.550 182.875 181.550 182.900 181.400 -0.800
FEEDER CATTLE @GF3J 185.125 186.100 185.125 186.300 184.900 -0.925
WTS (ARGUS) V WTI TRADE MONTH QFH3F -1.28 -1.28 0.00
WTS (ARGUS) V WTI TRADE MONTH QFH3G -1.05 -1.05 0.00
WTS (ARGUS) V WTI TRADE MONTH QFH3H -0.98 -0.98 0.00
WSF0 WS0F
RBOB GASOLINE QRB2Z 2.3065 2.3500 2.3695 2.2782 -0.0217
RBOB GASOLINE QRB3F 2.2469 2.2695 2.3085 2.2196 -0.0260
RBOB GASOLINE QRB3G 2.2425 2.2937 2.2979 2.2180 -0.0270
RBOB GASOLINE QRB3H 2.2556 2.2599 2.2599 2.2327 -0.0286
RBOB GASOLINE QRB3J 2.4311 2.4440 2.4441 2.4227 -0.0414
RBOB GASOLINE QRB3K 2.4315 2.4766 2.4766 2.4205 -0.0407
NEW YORK HARBOR ULSD QHO2Z 3.2041 3.2581 3.2708 3.1965 -0.0350
NEW YORK HARBOR ULSD QHO3F 3.1301 3.2077 3.2077 3.1219 -0.0382
NEW YORK HARBOR ULSD QHO3G 3.0683 3.1298 3.1298 3.0584 -0.0376
NEW YORK HARBOR ULSD QHO3H 2.9990 3.0600 3.0600 2.9883 -0.0384
NEW YORK HARBOR ULSD QHO3J 2.9196 2.9500 2.9500 2.9145 -0.0393
NEW YORK HARBOR ULSD QHO3K 2.8607 2.8657 2.8681 2.8606 -0.0414
LOW SULPHUR GASOIL MINI FINANCIAL QQA2X 988.034 988.034 -2.046
LOW SULPHUR GASOIL MINI FINANCIAL QQA2Z 913.417 913.417 -7.166
LOW SULPHUR GASOIL MINI FINANCIAL QQA3F 902.833 902.833 -4.750
LOW SULPHUR GASOIL MINI FINANCIAL QQA3G 887.038 887.038 -3.925
LOW SULPHUR GASOIL MINI FINANCIAL QQA3H 867.783 867.783 -3.402
LOW SULPHUR GASOIL MINI FINANCIAL QQA3J 851.908 851.908 -2.737
DTN Click here for info on Exchange delays.

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