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 @C0Z Dec '20 4.2000 4.2000 4.1925 4.1500 4.1925 4.2000 4.1400 0.0300 10/23/20 3:59 PM 10 minutes CORN CBOT 746914 4.1625 10/23/20 4.1925 154080
CORN @C1H Mar '21 4.1950 4.1950 4.2025 4.1700 4.2025 4.2175 4.1650 0.0200 10/23/20 3:38 PM 10 minutes CORN CBOT 378527 4.1825 10/23/20 4.2025 87128
CORN @C1K May '21 4.1975 4.2075 4.2125 4.1975 4.2125 4.2200 4.1800 0.0150 10/23/20 3:28 PM 10 minutes CORN CBOT 149637 4.1975 10/23/20 4.2125 30971
CORN @C1N Jul '21 4.1700 4.2000 4.2025 4.1900 4.2025 4.2150 4.1750 0.0100 10/23/20 3:04 PM 10 minutes CORN CBOT 152362 4.1925 10/23/20 4.2025 31727
CORN @C1U Sep '21 3.9500 3.9900 3.9850 3.9900 3.9850 4.0100 3.9775 -0.0175 10/23/20 3:20 PM 10 minutes CORN CBOT 56923 4.0025 10/23/20 3.9850 3569
CORN @C1Z Dec '21 3.9300 3.9450 3.9400 3.9600 3.9400 3.9675 3.9325 -0.0250 10/23/20 3:26 PM 10 minutes CORN CBOT 153339 3.9650 10/23/20 3.9400 13531
SOYBEANS @S0X Nov '20 10.8575 10.8575 10.8375 10.7125 10.8375 10.8850 10.6575 0.1000 10/23/20 3:53 PM 10 minutes SOYBEANS CBOT 183793 10.7375 10/23/20 10.8375 122286
SOYBEANS @S1F Jan '21 10.8475 10.8475 10.8100 10.7100 10.8100 10.8600 10.6475 0.0875 10/23/20 3:58 PM 10 minutes SOYBEANS CBOT 355142 10.7225 10/23/20 10.8100 115955
SOYBEANS @S1H Mar '21 10.7000 10.7125 10.6750 10.5675 10.6750 10.7225 10.5125 0.0875 10/23/20 1:20 PM 10 minutes SOYBEANS CBOT 208793 10.5875 10/23/20 10.6750 37629
SOYBEANS @S1K May '21 10.5625 10.6100 10.6150 10.5325 10.6150 10.6600 10.4800 0.0650 10/23/20 2:30 PM 10 minutes SOYBEANS CBOT 110872 10.5500 10/23/20 10.6150 15834
SOYBEANS @S1N Jul '21 10.6150 10.6500 10.5975 10.5425 10.5975 10.6375 10.4875 0.0400 10/23/20 3:54 PM 10 minutes SOYBEANS CBOT 77463 10.5575 10/23/20 10.5975 17640
SOYBEANS @S1Q Aug '21 9.8000 10.6900 10.4900 10.4525 10.4900 10.4800 10.4125 0.0300 10/23/20 1:20 PM 10 minutes SOYBEANS CBOT 5903 10.4600 10/23/20 10.4900 644
HARD RED SPRING WHEAT @MW0Z Dec '20 5.7525 5.7875 5.7750 5.7300 5.7750 5.8175 5.7250 0.0300 10/23/20 3:05 PM 10 minutes HARD RED SPRING WHEAT MGE 35091 5.7450 10/23/20 5.7750 4281
HARD RED SPRING WHEAT @MW1H Mar '21 5.8100 5.8700 5.8700 5.8125 5.8700 5.8925 5.8050 0.0425 10/23/20 2:52 PM 10 minutes HARD RED SPRING WHEAT MGE 23592 5.8275 10/23/20 5.8700 2179
HARD RED SPRING WHEAT @MW1K May '21 5.4200 5.9500 5.9150 5.8500 5.9150 5.9400 5.8500 0.0375 10/23/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 5818 5.8775 10/23/20 5.9150 743
HARD RED SPRING WHEAT @MW1N Jul '21 5.6500 5.9900 5.9575 5.8950 5.9575 5.9750 5.8950 0.0350 10/23/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 4573 5.9225 10/23/20 5.9575 394
HARD RED SPRING WHEAT @MW1U Sep '21 5.6500 5.9900 5.9400 5.9000 5.9400 5.9500 5.8975 0.0250 10/23/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 3403 5.9150 10/23/20 5.9400 121
HARD RED SPRING WHEAT @MW1Z Dec '21 5.8000 5.9975 5.9875 5.9900 5.9875 5.9900 5.9375 0.0225 10/23/20 3:14 PM 10 minutes HARD RED SPRING WHEAT MGE 2075 5.9650 10/23/20 5.9875 81
HARD RED WINTER WHEAT @KW0Z Dec '20 5.7075 5.7075 5.6975 5.5850 5.6975 5.7275 5.5600 0.0950 10/23/20 2:44 PM 10 minutes HARD RED WINTER WHEAT KCBT 110945 5.6025 10/23/20 5.6975 18909
HARD RED WINTER WHEAT @KW1H Mar '21 5.6450 5.8000 5.7650 5.6700 5.7650 5.7950 5.6425 0.0850 10/23/20 1:30 PM 10 minutes HARD RED WINTER WHEAT KCBT 64056 5.6800 10/23/20 5.7650 10040
HARD RED WINTER WHEAT @KW1K May '21 5.1550 5.9000 5.8225 5.7150 5.8225 5.8500 5.7025 0.0825 10/23/20 1:20 PM 10 minutes HARD RED WINTER WHEAT KCBT 24839 5.7400 10/23/20 5.8225 3030
LIVE CATTLE @LE0V Oct '20 103.150 104.300 103.350 103.200 103.350 104.300 103.200 0.025 10/23/20 1:05 PM 10 minutes LIVE CATTLE CME 2172 103.325 10/23/20 103.350 720
LIVE CATTLE @LE0Z Dec '20 103.650 103.975 103.575 103.775 103.575 104.500 103.275 0.100 10/23/20 1:05 PM 10 minutes LIVE CATTLE CME 107215 103.475 10/23/20 103.575 18916
LIVE CATTLE @LE1G Feb '21 106.500 108.200 106.625 107.000 106.625 107.525 106.350 -0.150 10/23/20 1:05 PM 10 minutes LIVE CATTLE CME 64666 106.775 10/23/20 106.625 11421
FEEDER CATTLE @GF0V Oct '20 132.500 135.000 133.525 133.775 133.525 134.450 133.200 -0.300 10/23/20 1:05 PM 10 minutes FEEDER CATTLE CME 1384 133.825 10/23/20 133.525 458
FEEDER CATTLE @GF0X Nov '20 129.100 130.775 129.650 130.550 129.650 130.550 129.600 -0.775 10/23/20 1:05 PM 10 minutes FEEDER CATTLE CME 7343 130.425 10/23/20 129.650 1322
FEEDER CATTLE @GF1F Jan '21 125.000 127.950 125.550 126.100 125.550 126.650 125.350 -0.650 10/23/20 3:00 PM 10 minutes FEEDER CATTLE CME 24068 126.200 10/23/20 125.550 3477
WTS (ARGUS) V WTI TRADE MONTH QFH0X Nov '20 0.08 0.08 -0.01 10/23/20 4:27 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 485 0.09 10/23/20 0.08 0
WTS (ARGUS) V WTI TRADE MONTH QFH0Z Dec '20 0.05 0.05 0.00 10/23/20 4:27 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 487 0.05 10/23/20 0.05 0
WTS (ARGUS) V WTI TRADE MONTH QFH1F Jan '21 0.05 0.05 0.02 10/23/20 4:27 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 531 0.03 10/23/20 0.05 0
WSF0 WS0F Jan '20 0 minutes WSF0 UNKNOWN
RBOB GASOLINE QRB0X Nov '20 1.1300 1.1495 1.1389 1.1585 1.1389 1.1627 1.1310 -0.0192 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 37014 1.1581 10/23/20 1.1389 12839
RBOB GASOLINE QRB0Z Dec '20 1.1170 1.1500 1.1270 1.1457 1.1270 1.1507 1.1190 -0.0182 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 126301 1.1452 10/23/20 1.1270 42088
RBOB GASOLINE QRB1F Jan '21 1.1150 1.1410 1.1257 1.1441 1.1257 1.1479 1.1183 -0.0170 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 42354 1.1427 10/23/20 1.1257 19123
RBOB GASOLINE QRB1G Feb '21 1.0823 1.2222 1.1350 1.1529 1.1350 1.1577 1.1282 -0.0176 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 20032 1.1526 10/23/20 1.1350 5543
RBOB GASOLINE QRB1H Mar '21 1.1450 1.2000 1.1526 1.1697 1.1526 1.1740 1.1467 -0.0185 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 32876 1.1711 10/23/20 1.1526 4435
RBOB GASOLINE QRB1J Apr '21 1.2180 1.2820 1.2628 1.2803 1.2628 1.2846 1.2580 -0.0202 10/23/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 22383 1.2830 10/23/20 1.2628 2283
NEW YORK HARBOR ULSD QHO0X Nov '20 1.1427 1.1607 1.1513 1.1588 1.1513 1.1694 1.1427 -0.0094 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 36935 1.1607 10/23/20 1.1513 15990
NEW YORK HARBOR ULSD QHO0Z Dec '20 1.1503 1.1650 1.1584 1.1665 1.1584 1.1772 1.1503 -0.0103 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 109263 1.1687 10/23/20 1.1584 53544
NEW YORK HARBOR ULSD QHO1F Jan '21 1.1025 1.2490 1.1719 1.1822 1.1719 1.1911 1.1644 -0.0111 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 49728 1.1830 10/23/20 1.1719 17715
NEW YORK HARBOR ULSD QHO1G Feb '21 1.1500 1.1851 1.1940 1.1851 1.2040 1.1787 -0.0116 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 32059 1.1967 10/23/20 1.1851 7944
NEW YORK HARBOR ULSD QHO1H Mar '21 1.1426 1.1966 1.2063 1.1966 1.2145 1.1905 -0.0116 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 33135 1.2082 10/23/20 1.1966 7415
NEW YORK HARBOR ULSD QHO1J Apr '21 1.1800 1.2290 1.2050 1.2140 1.2050 1.2224 1.2006 -0.0115 10/23/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 21332 1.2165 10/23/20 1.2050 2594
LOW SULPHUR GASOIL MINI FINANCIAL QQA0V Oct '20 335.602 335.602 -0.341 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 96 335.943 10/23/20 335.602 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA0X Nov '20 336.702 336.702 -1.715 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 97 338.417 10/23/20 336.702 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA0Z Dec '20 340.989 340.989 -2.341 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 171 343.330 10/23/20 340.989 50
LOW SULPHUR GASOIL MINI FINANCIAL QQA1F Jan '21 345.825 345.825 -2.675 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 19 348.500 10/23/20 345.825 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1G Feb '21 349.650 349.650 -2.900 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 23 352.550 10/23/20 349.650 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1H Mar '21 353.370 353.370 -3.163 10/23/20 2:03 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 27 356.533 10/23/20 353.370 0
DTN Click here for info on Exchange delays.

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