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 @C1K May '21 6.8500 7.1725 6.8500 7.1875 6.8500 -0.3400 5/14/21 1:20 PM 10 minutes CORN CBOT 21 7.1900 5/14/21 6.8500 28
CORN @C1N Jul '21 6.4500 6.4500 6.4375 6.7000 6.4375 6.8700 6.4175 -0.3100 5/14/21 3:42 PM 10 minutes CORN CBOT 683888 6.7475 5/14/21 6.4375 279993
CORN @C1U Sep '21 5.6275 5.6275 5.6300 5.8300 5.6300 5.9875 5.6150 -0.2000 5/14/21 3:24 PM 10 minutes CORN CBOT 262049 5.8300 5/14/21 5.6300 53156
CORN @C1Z Dec '21 5.4200 5.4200 5.4275 5.5800 5.4275 5.7500 5.4125 -0.1550 5/14/21 3:19 PM 10 minutes CORN CBOT 528289 5.5825 5/14/21 5.4275 164036
CORN @C2H Mar '22 5.4500 5.4700 5.4800 5.6300 5.4800 5.8025 5.4675 -0.1575 5/14/21 3:21 PM 10 minutes CORN CBOT 93254 5.6375 5/14/21 5.4800 19087
CORN @C2K May '22 5.4800 5.5000 5.5025 5.6500 5.5025 5.8175 5.4900 -0.1525 5/14/21 3:13 PM 10 minutes CORN CBOT 28682 5.6550 5/14/21 5.5025 9141
SOYBEANS @S1K May '21 16.0375 16.2500 16.0375 16.2500 16.2075 -0.0850 5/14/21 1:20 PM 10 minutes SOYBEANS CBOT 50 16.1225 5/14/21 16.0375 22
SOYBEANS @S1N Jul '21 15.8600 15.8600 15.8625 15.8350 15.8625 16.1275 15.7700 0.0225 5/14/21 3:47 PM 10 minutes SOYBEANS CBOT 329910 15.8400 5/14/21 15.8625 93559
SOYBEANS @S1Q Aug '21 15.0500 15.3425 15.2750 15.2075 15.2750 15.5175 15.1750 0.0525 5/14/21 2:51 PM 10 minutes SOYBEANS CBOT 36451 15.2225 5/14/21 15.2750 10113
SOYBEANS @S1U Sep '21 14.1600 14.6525 14.4475 14.3825 14.4475 14.6750 14.3400 0.0500 5/14/21 1:30 PM 10 minutes SOYBEANS CBOT 26390 14.3975 5/14/21 14.4475 5372
SOYBEANS @S1X Nov '21 14.0000 14.0000 14.0075 13.9500 14.0075 14.2075 13.8825 0.0425 5/14/21 3:48 PM 10 minutes SOYBEANS CBOT 269972 13.9650 5/14/21 14.0075 49794
SOYBEANS @S2F Jan '22 13.8000 14.1000 13.9975 13.9150 13.9975 14.1900 13.8800 0.0475 5/14/21 1:30 PM 10 minutes SOYBEANS CBOT 37148 13.9500 5/14/21 13.9975 8293
SOYBEANS @S2H Mar '22 13.2300 13.7225 13.7175 13.6100 13.7175 13.8500 13.5675 0.0900 5/14/21 2:51 PM 10 minutes SOYBEANS CBOT 62542 13.6275 5/14/21 13.7175 4867
HARD RED SPRING WHEAT @MW1K May '21 7.4525 7.4525 -0.0025 5/14/21 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 0 7.4550 5/14/21 7.4525 0
HARD RED SPRING WHEAT @MW1N Jul '21 7.3525 7.5000 7.4075 7.4400 7.4075 7.6200 7.3500 -0.0050 5/14/21 2:41 PM 10 minutes HARD RED SPRING WHEAT MGE 34112 7.4125 5/14/21 7.4075 4787
HARD RED SPRING WHEAT @MW1U Sep '21 7.3500 7.5700 7.4650 7.4775 7.4650 7.6700 7.4075 -0.0025 5/14/21 2:43 PM 10 minutes HARD RED SPRING WHEAT MGE 24552 7.4675 5/14/21 7.4650 2928
HARD RED SPRING WHEAT @MW1Z Dec '21 7.3500 7.8000 7.5025 7.5150 7.5025 7.7050 7.4600 -0.0025 5/14/21 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 13525 7.5050 5/14/21 7.5025 610
HARD RED SPRING WHEAT @MW2H Mar '22 7.1025 7.8050 7.5300 7.5500 7.5300 7.7100 7.4775 -0.0150 5/14/21 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 3760 7.5450 5/14/21 7.5300 306
HARD RED SPRING WHEAT @MW2K May '22 7.2500 7.5400 7.5700 7.5400 7.6050 7.5025 -0.0200 5/14/21 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 1131 7.5600 5/14/21 7.5400 52
HARD RED WINTER WHEAT @KW1K May '21 6.5175 6.5175 -0.0050 5/14/21 1:20 PM 10 minutes HARD RED WINTER WHEAT KCBT 7 6.5225 5/14/21 6.5175 7
HARD RED WINTER WHEAT @KW1N Jul '21 6.5400 6.8000 6.5775 6.6425 6.5775 6.7775 6.5125 0.0000 5/14/21 2:31 PM 10 minutes HARD RED WINTER WHEAT KCBT 126090 6.5775 5/14/21 6.5775 34684
HARD RED WINTER WHEAT @KW1U Sep '21 6.5600 6.7600 6.6300 6.6925 6.6300 6.8300 6.5725 -0.0025 5/14/21 1:30 PM 10 minutes HARD RED WINTER WHEAT KCBT 44147 6.6325 5/14/21 6.6300 15332
LIVE CATTLE @LE1M Jun '21 115.050 116.575 115.300 115.750 115.300 116.325 115.075 -0.300 5/14/21 1:05 PM 10 minutes LIVE CATTLE CME 62962 115.600 5/14/21 115.300 19880
LIVE CATTLE @LE1Q Aug '21 118.600 119.675 118.825 119.450 118.825 119.775 118.425 -0.575 5/14/21 3:53 PM 10 minutes LIVE CATTLE CME 131195 119.400 5/14/21 118.825 19102
LIVE CATTLE @LE1V Oct '21 123.400 124.000 123.250 124.050 123.250 124.375 122.950 -0.800 5/14/21 2:31 PM 10 minutes LIVE CATTLE CME 60832 124.050 5/14/21 123.250 9211
FEEDER CATTLE @GF1K May '21 136.225 137.700 137.550 137.025 137.550 137.925 136.600 0.100 5/14/21 1:05 PM 10 minutes FEEDER CATTLE CME 2739 137.450 5/14/21 137.550 530
FEEDER CATTLE @GF1Q Aug '21 149.225 151.900 151.150 149.900 151.150 151.725 149.200 0.650 5/14/21 1:05 PM 10 minutes FEEDER CATTLE CME 26176 150.500 5/14/21 151.150 2644
FEEDER CATTLE @GF1U Sep '21 152.125 153.925 152.675 151.500 152.675 153.075 150.750 0.700 5/14/21 1:05 PM 10 minutes FEEDER CATTLE CME 5815 151.975 5/14/21 152.675 1067
WTS (ARGUS) V WTI TRADE MONTH QFH1M Jun '21 0.56 0.56 0.00 5/14/21 4:16 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 624 0.56 5/14/21 0.56 0
WTS (ARGUS) V WTI TRADE MONTH QFH1N Jul '21 0.35 0.35 0.07 5/14/21 4:16 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 675 0.28 5/14/21 0.35 0
WTS (ARGUS) V WTI TRADE MONTH QFH1Q Aug '21 0.30 0.30 0.07 5/14/21 4:16 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 675 0.23 5/14/21 0.30 0
WSF0 WS0F Jan '30 0 minutes WSF0 UNKNOWN
RBOB GASOLINE QRB1M Jun '21 2.1123 2.1299 2.1266 2.0909 2.1266 2.1299 2.0823 0.0313 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 97788 2.0953 5/14/21 2.1266 46915
RBOB GASOLINE QRB1N Jul '21 2.1100 2.1365 2.1224 2.0896 2.1224 2.1257 2.0800 0.0294 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 123856 2.0930 5/14/21 2.1224 53659
RBOB GASOLINE QRB1Q Aug '21 2.0810 2.1977 2.1077 2.0766 2.1077 2.1108 2.0647 0.0294 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 43568 2.0783 5/14/21 2.1077 23729
RBOB GASOLINE QRB1U Sep '21 1.9980 2.0818 2.0435 2.0818 2.0847 2.0422 0.0302 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 35504 2.0516 5/14/21 2.0818 16910
RBOB GASOLINE QRB1V Oct '21 1.9500 1.9800 1.9579 1.9250 1.9579 1.9610 1.9180 0.0311 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 24871 1.9268 5/14/21 1.9579 6262
RBOB GASOLINE QRB1X Nov '21 1.5400 1.9210 1.8852 1.9210 1.9225 1.8852 0.0307 5/14/21 4:00 PM 10 minutes RBOB GASOLINE NYMEX 16342 1.8903 5/14/21 1.9210 3279
NEW YORK HARBOR ULSD QHO1M Jun '21 2.0321 2.0430 2.0362 1.9997 2.0362 2.0407 1.9857 0.0353 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 82434 2.0009 5/14/21 2.0362 40212
NEW YORK HARBOR ULSD QHO1N Jul '21 2.0264 2.0384 2.0345 1.9978 2.0345 2.0383 1.9848 0.0355 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 95946 1.9990 5/14/21 2.0345 30392
NEW YORK HARBOR ULSD QHO1Q Aug '21 1.9800 2.0566 2.0351 1.9975 2.0351 2.0385 1.9872 0.0353 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 34214 1.9998 5/14/21 2.0351 10225
NEW YORK HARBOR ULSD QHO1U Sep '21 1.9500 2.1275 2.0371 1.9920 2.0371 2.0402 1.9914 0.0349 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 39319 2.0022 5/14/21 2.0371 7502
NEW YORK HARBOR ULSD QHO1V Oct '21 1.8800 2.2000 2.0381 1.9990 2.0381 2.0403 1.9931 0.0342 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 19440 2.0039 5/14/21 2.0381 4339
NEW YORK HARBOR ULSD QHO1X Nov '21 1.9000 2.1275 2.0385 2.0002 2.0385 2.0394 1.9939 0.0335 5/14/21 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 15637 2.0050 5/14/21 2.0385 2765
LOW SULPHUR GASOIL MINI FINANCIAL QQA1K May '21 555.667 555.667 4.857 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 172 550.810 5/14/21 555.667 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1M Jun '21 558.102 558.102 8.329 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 141 549.773 5/14/21 558.102 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1N Jul '21 559.182 559.182 8.080 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 108 551.102 5/14/21 559.182 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1Q Aug '21 560.136 560.136 7.841 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 158 552.295 5/14/21 560.136 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1U Sep '21 561.352 561.352 7.750 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 145 553.602 5/14/21 561.352 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1V Oct '21 560.750 560.750 7.583 5/14/21 2:12 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 74 553.167 5/14/21 560.750 0
DTN Click here for info on Exchange delays.

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