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 @C2Z Dec '22 6.6500 6.6525 6.6525 6.6500 6.6550 6.6100 -0.0275 11/28/22 5:24 AM 10 minutes CORN CBOT 131367 6.6800 11/25/22 6.6800 71244
CORN @C3H Mar '23 6.6750 6.6775 6.6775 6.6825 6.6875 6.6400 -0.0350 11/28/22 5:24 AM 10 minutes CORN CBOT 566147 6.7125 11/25/22 6.7125 92752
CORN @C3K May '23 6.6625 6.6675 6.6650 6.6725 6.6725 6.6300 -0.0350 11/28/22 5:24 AM 10 minutes CORN CBOT 174706 6.7000 11/25/22 6.7000 12817
CORN @C3N Jul '23 6.6100 6.6150 6.6125 6.6225 6.6225 6.5750 -0.0325 11/28/22 5:24 AM 10 minutes CORN CBOT 201758 6.6450 11/25/22 6.6450 12622
CORN @C3U Sep '23 6.1950 6.2000 6.1900 6.2000 6.2000 6.1675 -0.0325 11/28/22 5:24 AM 10 minutes CORN CBOT 66403 6.2225 11/25/22 6.2225 2955
CORN @C3Z Dec '23 6.0825 6.0875 6.0800 6.0825 6.0825 6.0575 -0.0275 11/28/22 5:24 AM 10 minutes CORN CBOT 139050 6.1075 11/25/22 6.1075 5808
SOYBEANS @S3F Jan '23 14.3050 14.3100 14.3100 14.2825 14.3175 14.2400 -0.0525 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 236320 14.3625 11/25/22 14.3625 41566
SOYBEANS @S3H Mar '23 14.3650 14.3675 14.3675 14.3350 14.3750 14.3000 -0.0550 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 154668 14.4225 11/25/22 14.4225 17950
SOYBEANS @S3K May '23 14.4375 14.4400 14.4400 14.4125 14.4500 14.3750 -0.0575 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 97583 14.4975 11/25/22 14.4975 7398
SOYBEANS @S3N Jul '23 14.4675 14.4725 14.4675 14.4575 14.4825 14.4075 -0.0625 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 69451 14.5300 11/25/22 14.5300 6076
SOYBEANS @S3Q Aug '23 14.2950 14.3000 14.2975 14.2625 14.2975 14.2425 -0.0575 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 4509 14.3550 11/25/22 14.3550 734
SOYBEANS @S3U Sep '23 13.9025 13.9100 13.9075 13.8875 13.9075 13.8525 -0.0650 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 3764 13.9725 11/25/22 13.9725 1075
SOYBEANS @S3X Nov '23 13.7300 13.7375 13.7300 13.7375 13.7375 13.6825 -0.0625 11/28/22 5:24 AM 10 minutes SOYBEANS CBOT 48757 13.7925 11/25/22 13.7925 2173
HARD RED SPRING WHEAT @MW2Z Dec '22 9.6650 9.6675 9.6675 9.5725 9.6700 9.5425 0.0950 11/28/22 5:23 AM 10 minutes HARD RED SPRING WHEAT MGE 5096 9.5725 11/25/22 9.5725 2162
HARD RED SPRING WHEAT @MW3H Mar '23 9.5825 9.5900 9.5825 9.5000 9.5875 9.4700 0.0875 11/28/22 5:24 AM 10 minutes HARD RED SPRING WHEAT MGE 27777 9.4950 11/25/22 9.4950 3226
HARD RED SPRING WHEAT @MW3K May '23 9.5200 9.5425 9.5325 9.5000 9.5350 9.4800 0.0475 11/28/22 5:24 AM 10 minutes HARD RED SPRING WHEAT MGE 6523 9.4850 11/25/22 9.4850 1194
HARD RED SPRING WHEAT @MW3N Jul '23 9.4500 9.4725 9.4675 9.4025 9.4675 9.4025 0.0275 11/28/22 5:24 AM 10 minutes HARD RED SPRING WHEAT MGE 2562 9.4400 11/25/22 9.4400 151
HARD RED SPRING WHEAT @MW3U Sep '23 9.1650 9.2125 9.1725 9.1725 9.1725 9.1525 -0.0050 11/28/22 5:18 AM 10 minutes HARD RED SPRING WHEAT MGE 3056 9.1775 11/25/22 9.1775 124
HARD RED SPRING WHEAT @MW3Z Dec '23 9.1875 9.2475 9.2000 9.2000 9.2000 9.2000 -0.0175 11/28/22 5:18 AM 10 minutes HARD RED SPRING WHEAT MGE 846 9.2175 11/25/22 9.2175 26
HARD RED WINTER WHEAT @KW2Z Dec '22 9.2325 9.2400 9.2300 9.2150 9.2375 9.1300 0.0100 11/28/22 5:24 AM 10 minutes HARD RED WINTER WHEAT KCBT 7900 9.2200 11/25/22 9.2200 5177
HARD RED WINTER WHEAT @KW3H Mar '23 9.1200 9.1250 9.1225 9.1125 9.1275 9.0225 0.0025 11/28/22 5:24 AM 10 minutes HARD RED WINTER WHEAT KCBT 83722 9.1200 11/25/22 9.1200 10365
HARD RED WINTER WHEAT @KW3K May '23 9.0325 9.0400 9.0300 9.0450 9.0450 8.9450 -0.0100 11/28/22 5:24 AM 10 minutes HARD RED WINTER WHEAT KCBT 20962 9.0400 11/25/22 9.0400 2507
LIVE CATTLE @LE2Z Dec '22 153.100 153.400 153.075 153.625 153.075 153.725 153.025 -0.275 11/27/22 2:00 PM 10 minutes LIVE CATTLE CME 32743 153.350 11/25/22 153.075 5143
LIVE CATTLE @LE3G Feb '23 154.800 155.550 155.125 155.350 155.125 155.750 154.850 -0.300 11/27/22 2:00 PM 10 minutes LIVE CATTLE CME 123989 155.425 11/25/22 155.125 13423
LIVE CATTLE @LE3J Apr '23 158.600 159.500 158.975 159.000 158.975 159.275 158.625 -0.150 11/27/22 2:00 PM 10 minutes LIVE CATTLE CME 61521 159.125 11/25/22 158.975 4524
FEEDER CATTLE @GF3F Jan '23 178.200 179.500 178.300 180.200 178.300 180.200 178.225 -0.950 11/27/22 2:00 PM 10 minutes FEEDER CATTLE CME 24174 179.250 11/25/22 178.300 4045
FEEDER CATTLE @GF3H Mar '23 181.000 182.525 181.550 182.875 181.550 182.900 181.400 -0.800 11/27/22 2:00 PM 10 minutes FEEDER CATTLE CME 10203 182.350 11/25/22 181.550 1811
FEEDER CATTLE @GF3J Apr '23 182.300 186.500 185.125 186.100 185.125 186.300 184.900 -0.925 11/27/22 2:00 PM 10 minutes FEEDER CATTLE CME 5734 186.050 11/25/22 185.125 1126
WTS (ARGUS) V WTI TRADE MONTH QFH3F Jan '23 -1.28 -1.28 0.00 11/25/22 2:47 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 295 -1.28 11/25/22 -1.28 0
WTS (ARGUS) V WTI TRADE MONTH QFH3G Feb '23 -1.05 -1.05 0.00 11/25/22 2:47 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 295 -1.05 11/25/22 -1.05 0
WTS (ARGUS) V WTI TRADE MONTH QFH3H Mar '23 -0.98 -0.98 0.00 11/25/22 2:47 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 295 -0.98 11/25/22 -0.98 0
WSF0 WS0F Jan '30 0 minutes WSF0 UNKNOWN
RBOB GASOLINE QRB2Z Dec '22 2.3056 2.3070 2.3092 2.3500 2.3695 2.2782 -0.0190 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 18738 2.3282 11/25/22 2.3282 18684
RBOB GASOLINE QRB3F Jan '23 2.2484 2.2495 2.2491 2.2695 2.3085 2.2196 -0.0238 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 106619 2.2729 11/25/22 2.2729 46920
RBOB GASOLINE QRB3G Feb '23 2.2412 2.2425 2.2427 2.2937 2.2979 2.2180 -0.0268 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 31883 2.2695 11/25/22 2.2695 21290
RBOB GASOLINE QRB3H Mar '23 2.2550 2.2564 2.2596 2.2599 2.2599 2.2327 -0.0246 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 25646 2.2842 11/25/22 2.2842 13948
RBOB GASOLINE QRB3J Apr '23 2.4421 2.4445 2.4390 2.4440 2.4441 2.4227 -0.0335 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 15579 2.4725 11/25/22 2.4725 3971
RBOB GASOLINE QRB3K May '23 2.4409 2.4448 2.4380 2.4766 2.4766 2.4205 -0.0342 11/28/22 5:23 AM 10 minutes RBOB GASOLINE NYMEX 13486 2.4722 11/25/22 2.4722 4749
NEW YORK HARBOR ULSD QHO2Z Dec '22 3.2007 3.2031 3.2090 3.2581 3.2708 3.1900 -0.0301 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 18227 3.2391 11/25/22 3.2391 12030
NEW YORK HARBOR ULSD QHO3F Jan '23 3.1321 3.1341 3.1320 3.2077 3.2077 3.1208 -0.0363 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 78771 3.1683 11/25/22 3.1683 36802
NEW YORK HARBOR ULSD QHO3G Feb '23 3.0684 3.0705 3.0685 3.1298 3.1298 3.0584 -0.0374 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 35434 3.1059 11/25/22 3.1059 17295
NEW YORK HARBOR ULSD QHO3H Mar '23 2.9991 3.0012 3.0007 3.0600 3.0600 2.9883 -0.0367 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 32430 3.0374 11/25/22 3.0374 12681
NEW YORK HARBOR ULSD QHO3J Apr '23 2.9199 2.9224 2.9268 2.9500 2.9500 2.9145 -0.0321 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 32694 2.9589 11/25/22 2.9589 5627
NEW YORK HARBOR ULSD QHO3K May '23 2.8611 2.8656 2.8607 2.8657 2.8681 2.8606 -0.0414 11/28/22 5:23 AM 10 minutes NEW YORK HARBOR ULSD NYMEX 17543 2.9021 11/25/22 2.9021 3872
LOW SULPHUR GASOIL MINI FINANCIAL QQA2X Nov '22 988.034 988.034 -2.046 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 38 990.080 11/25/22 988.034 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA2Z Dec '22 913.417 913.417 -7.166 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 50 920.583 11/25/22 913.417 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA3F Jan '23 902.833 902.833 -4.750 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 41 907.583 11/25/22 902.833 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA3G Feb '23 887.038 887.038 -3.925 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 54 890.963 11/25/22 887.038 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA3H Mar '23 867.783 867.783 -3.402 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 29 871.185 11/25/22 867.783 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA3J Apr '23 851.908 851.908 -2.737 11/25/22 2:00 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 32 854.645 11/25/22 851.908 0
DTN Click here for info on Exchange delays.

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