Futures

Symbol Last Open Close High Low Change
CORN @C0Z 4.1700 4.2225 4.1700 4.2275 4.1575 -0.0550
CORN @C1H 4.2050 4.2600 4.2050 4.2675 4.1925 -0.0600
CORN @C1K 4.2325 4.2825 4.2325 4.2875 4.2200 -0.0550
CORN @C1N 4.2400 4.2900 4.2400 4.2925 4.2275 -0.0550
CORN @C1U 4.1050 4.1250 4.1050 4.1350 4.0775 -0.0200
CORN @C1Z 4.1025 4.1075 4.1025 4.1150 4.0700 -0.0050
SOYBEANS @S1F 11.6300 11.6800 11.6300 11.7250 11.5775 -0.0525
SOYBEANS @S1H 11.6500 11.6975 11.6500 11.7450 11.6000 -0.0525
SOYBEANS @S1K 11.6375 11.6775 11.6375 11.7250 11.5875 -0.0450
SOYBEANS @S1N 11.6075 11.6400 11.6075 11.6925 11.5550 -0.0425
SOYBEANS @S1Q 11.4075 11.4400 11.4075 11.4725 11.3550 -0.0375
SOYBEANS @S1U 10.8450 10.8600 10.8450 10.8900 10.8050 -0.0175
HARD RED SPRING WHEAT @MW0Z 5.3600 5.3900 5.3600 5.3925 5.3900 -0.0450
HARD RED SPRING WHEAT @MW1H 5.5050 5.5275 5.5050 5.5550 5.5000 -0.0300
HARD RED SPRING WHEAT @MW1K 5.5875 5.6100 5.5875 5.6350 5.5775 -0.0300
HARD RED SPRING WHEAT @MW1N 5.6550 5.6825 5.6550 5.7050 5.6450 -0.0325
HARD RED SPRING WHEAT @MW1U 5.7275 5.7625 5.7275 5.7650 5.7150 -0.0350
HARD RED SPRING WHEAT @MW1Z 5.8225 5.8400 5.8225 5.8625 5.8200 -0.0400
HARD RED WINTER WHEAT @KW0Z 5.4125 5.4325 5.4125 5.4400 5.4000 -0.0375
HARD RED WINTER WHEAT @KW1H 5.4275 5.4975 5.4275 5.5150 5.4100 -0.0700
HARD RED WINTER WHEAT @KW1K 5.4900 5.5450 5.4900 5.5725 5.4725 -0.0675
LIVE CATTLE @LE0Z 108.875 109.400 108.875 109.400 107.975 -0.725
LIVE CATTLE @LE1G 112.400 112.425 112.400 112.525 111.150 -0.175
LIVE CATTLE @LE1J 116.175 116.100 116.175 116.475 115.225 -0.125
FEEDER CATTLE @GF1F 139.775 139.600 139.775 140.125 138.400 -0.025
FEEDER CATTLE @GF1H 139.425 139.250 139.425 139.800 138.075 0.100
FEEDER CATTLE @GF1J 140.775 140.525 140.775 141.325 139.600 0.075
WTS (ARGUS) V WTI TRADE MONTH QFH1F 0.66 0.66 0.02
WTS (ARGUS) V WTI TRADE MONTH QFH1G 0.50 0.50 0.00
WTS (ARGUS) V WTI TRADE MONTH QFH1H 0.43 0.43 0.00
WSF0 WS0F
RBOB GASOLINE QRB1F 1.2685 1.2625 1.2685 1.2880 1.2588 0.0068
RBOB GASOLINE QRB1G 1.2784 1.2734 1.2784 1.2964 1.2686 0.0079
RBOB GASOLINE QRB1H 1.2951 1.2905 1.2951 1.3119 1.2848 0.0084
RBOB GASOLINE QRB1J 1.4218 1.4159 1.4218 1.4359 1.4099 0.0093
RBOB GASOLINE QRB1K 1.4359 1.4401 1.4359 1.4477 1.4251 0.0095
RBOB GASOLINE QRB1M 1.4390 1.4313 1.4390 1.4520 1.4274 0.0103
NEW YORK HARBOR ULSD QHO1F 1.4030 1.3915 1.4030 1.4201 1.3884 0.0097
NEW YORK HARBOR ULSD QHO1G 1.4103 1.3999 1.4103 1.4268 1.3958 0.0104
NEW YORK HARBOR ULSD QHO1H 1.4157 1.4029 1.4157 1.4315 1.4006 0.0102
NEW YORK HARBOR ULSD QHO1J 1.4182 1.4051 1.4182 1.4324 1.4032 0.0102
NEW YORK HARBOR ULSD QHO1K 1.4216 1.4271 1.4216 1.4320 1.4101 0.0102
NEW YORK HARBOR ULSD QHO1M 1.4260 1.4119 1.4260 1.4394 1.4110 0.0101
LOW SULPHUR GASOIL MINI FINANCIAL QQA0Z 398.500 398.500 1.034
LOW SULPHUR GASOIL MINI FINANCIAL QQA1F 402.350 402.350 1.250
LOW SULPHUR GASOIL MINI FINANCIAL QQA1G 404.900 404.900 1.250
LOW SULPHUR GASOIL MINI FINANCIAL QQA1H 407.141 407.141 1.250
LOW SULPHUR GASOIL MINI FINANCIAL QQA1J 409.000 409.000 1.429
LOW SULPHUR GASOIL MINI FINANCIAL QQA1K 410.500 410.500 1.500
DTN Click here for info on Exchange delays.

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