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 4.1500 4.1825 4.1700 4.2225 4.1700 4.2275 4.1575 -0.0550 12/4/20 1:30 PM 10 minutes CORN CBOT 5746 4.2250 12/4/20 4.1700 1675
CORN @C1H Mar '21 4.2000 4.2000 4.2050 4.2600 4.2050 4.2675 4.1925 -0.0600 12/4/20 3:58 PM 10 minutes CORN CBOT 894425 4.2650 12/4/20 4.2050 162938
CORN @C1K May '21 4.2300 4.2300 4.2325 4.2825 4.2325 4.2875 4.2200 -0.0550 12/4/20 3:55 PM 10 minutes CORN CBOT 227681 4.2875 12/4/20 4.2325 32085
CORN @C1N Jul '21 4.2225 4.2600 4.2400 4.2900 4.2400 4.2925 4.2275 -0.0550 12/4/20 2:45 PM 10 minutes CORN CBOT 216348 4.2950 12/4/20 4.2400 27010
CORN @C1U Sep '21 4.0400 4.1000 4.1050 4.1250 4.1050 4.1350 4.0775 -0.0200 12/4/20 2:30 PM 10 minutes CORN CBOT 85404 4.1250 12/4/20 4.1050 3928
CORN @C1Z Dec '21 4.0725 4.0725 4.1025 4.1075 4.1025 4.1150 4.0700 -0.0050 12/4/20 3:35 PM 10 minutes CORN CBOT 190797 4.1075 12/4/20 4.1025 14166
SOYBEANS @S1F Jan '21 11.6275 11.6275 11.6300 11.6800 11.6300 11.7250 11.5775 -0.0525 12/4/20 3:16 PM 10 minutes SOYBEANS CBOT 288533 11.6825 12/4/20 11.6300 86886
SOYBEANS @S1H Mar '21 11.6000 11.6000 11.6500 11.6975 11.6500 11.7450 11.6000 -0.0525 12/4/20 3:08 PM 10 minutes SOYBEANS CBOT 264148 11.7025 12/4/20 11.6500 48407
SOYBEANS @S1K May '21 11.6000 11.6900 11.6375 11.6775 11.6375 11.7250 11.5875 -0.0450 12/4/20 2:54 PM 10 minutes SOYBEANS CBOT 126860 11.6825 12/4/20 11.6375 15470
SOYBEANS @S1N Jul '21 11.5800 11.6000 11.6075 11.6400 11.6075 11.6925 11.5550 -0.0425 12/4/20 2:30 PM 10 minutes SOYBEANS CBOT 113783 11.6500 12/4/20 11.6075 12838
SOYBEANS @S1Q Aug '21 11.3500 11.6400 11.4075 11.4400 11.4075 11.4725 11.3550 -0.0375 12/4/20 1:20 PM 10 minutes SOYBEANS CBOT 8238 11.4450 12/4/20 11.4075 478
SOYBEANS @S1U Sep '21 10.7125 10.9400 10.8450 10.8600 10.8450 10.8900 10.8050 -0.0175 12/4/20 1:20 PM 10 minutes SOYBEANS CBOT 7656 10.8625 12/4/20 10.8450 471
HARD RED SPRING WHEAT @MW0Z Dec '20 4.9300 5.6800 5.3600 5.3900 5.3600 5.3925 5.3900 -0.0450 12/4/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 37 5.4050 12/4/20 5.3600 35
HARD RED SPRING WHEAT @MW1H Mar '21 5.5000 5.5000 5.5050 5.5275 5.5050 5.5550 5.5000 -0.0300 12/4/20 3:40 PM 10 minutes HARD RED SPRING WHEAT MGE 38467 5.5350 12/4/20 5.5050 4032
HARD RED SPRING WHEAT @MW1K May '21 5.5975 5.6900 5.5875 5.6100 5.5875 5.6350 5.5775 -0.0300 12/4/20 3:09 PM 10 minutes HARD RED SPRING WHEAT MGE 10773 5.6175 12/4/20 5.5875 1889
HARD RED SPRING WHEAT @MW1N Jul '21 5.6400 5.7825 5.6550 5.6825 5.6550 5.7050 5.6450 -0.0325 12/4/20 3:08 PM 10 minutes HARD RED SPRING WHEAT MGE 7820 5.6875 12/4/20 5.6550 1174
HARD RED SPRING WHEAT @MW1U Sep '21 5.7100 5.7800 5.7275 5.7625 5.7275 5.7650 5.7150 -0.0350 12/4/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 5674 5.7625 12/4/20 5.7275 661
HARD RED SPRING WHEAT @MW1Z Dec '21 5.8025 5.9900 5.8225 5.8400 5.8225 5.8625 5.8200 -0.0400 12/4/20 1:31 PM 10 minutes HARD RED SPRING WHEAT MGE 2811 5.8625 12/4/20 5.8225 28
HARD RED WINTER WHEAT @KW0Z Dec '20 5.3600 5.7900 5.4125 5.4325 5.4125 5.4400 5.4000 -0.0375 12/4/20 1:20 PM 10 minutes HARD RED WINTER WHEAT KCBT 74 5.4500 12/4/20 5.4125 11
HARD RED WINTER WHEAT @KW1H Mar '21 5.4025 5.4125 5.4275 5.4975 5.4275 5.5150 5.4100 -0.0700 12/4/20 2:30 PM 10 minutes HARD RED WINTER WHEAT KCBT 122707 5.4975 12/4/20 5.4275 15495
HARD RED WINTER WHEAT @KW1K May '21 5.5000 5.6700 5.4900 5.5450 5.4900 5.5725 5.4725 -0.0675 12/4/20 3:08 PM 10 minutes HARD RED WINTER WHEAT KCBT 32963 5.5575 12/4/20 5.4900 5459
LIVE CATTLE @LE0Z Dec '20 108.500 109.675 108.875 109.400 108.875 109.400 107.975 -0.725 12/4/20 1:05 PM 10 minutes LIVE CATTLE CME 17138 109.600 12/4/20 108.875 7530
LIVE CATTLE @LE1G Feb '21 111.725 112.650 112.400 112.425 112.400 112.525 111.150 -0.175 12/4/20 1:05 PM 10 minutes LIVE CATTLE CME 112559 112.575 12/4/20 112.400 17450
LIVE CATTLE @LE1J Apr '21 115.575 116.400 116.175 116.100 116.175 116.475 115.225 -0.125 12/4/20 1:05 PM 10 minutes LIVE CATTLE CME 67136 116.300 12/4/20 116.175 8298
FEEDER CATTLE @GF1F Jan '21 138.500 140.000 139.775 139.600 139.775 140.125 138.400 -0.025 12/4/20 1:05 PM 10 minutes FEEDER CATTLE CME 19151 139.800 12/4/20 139.775 4622
FEEDER CATTLE @GF1H Mar '21 138.500 139.950 139.425 139.250 139.425 139.800 138.075 0.100 12/4/20 1:05 PM 10 minutes FEEDER CATTLE CME 10538 139.325 12/4/20 139.425 2791
FEEDER CATTLE @GF1J Apr '21 140.200 142.000 140.775 140.525 140.775 141.325 139.600 0.075 12/4/20 1:05 PM 10 minutes FEEDER CATTLE CME 3494 140.700 12/4/20 140.775 1225
WTS (ARGUS) V WTI TRADE MONTH QFH1F Jan '21 0.66 0.66 0.02 12/4/20 4:13 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 537 0.64 12/4/20 0.66 0
WTS (ARGUS) V WTI TRADE MONTH QFH1G Feb '21 0.50 0.50 0.00 12/4/20 4:13 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 537 0.50 12/4/20 0.50 0
WTS (ARGUS) V WTI TRADE MONTH QFH1H Mar '21 0.43 0.43 0.00 12/4/20 4:13 PM 10 minutes WTS (ARGUS) V WTI TRADE MONTH NYMEX 537 0.43 12/4/20 0.43 0
WSF0 WS0F Jan '20 0 minutes WSF0 UNKNOWN
RBOB GASOLINE QRB1F Jan '21 1.2550 1.2700 1.2685 1.2625 1.2685 1.2880 1.2588 0.0068 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 118758 1.2617 12/4/20 1.2685 43140
RBOB GASOLINE QRB1G Feb '21 1.2706 1.3100 1.2784 1.2734 1.2784 1.2964 1.2686 0.0079 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 45707 1.2705 12/4/20 1.2784 26779
RBOB GASOLINE QRB1H Mar '21 1.2700 1.3125 1.2951 1.2905 1.2951 1.3119 1.2848 0.0084 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 45977 1.2867 12/4/20 1.2951 13657
RBOB GASOLINE QRB1J Apr '21 1.3510 1.4218 1.4159 1.4218 1.4359 1.4099 0.0093 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 36976 1.4125 12/4/20 1.4218 6666
RBOB GASOLINE QRB1K May '21 1.1995 1.4359 1.4401 1.4359 1.4477 1.4251 0.0095 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 22203 1.4264 12/4/20 1.4359 2891
RBOB GASOLINE QRB1M Jun '21 1.4321 1.4390 1.4313 1.4390 1.4520 1.4274 0.0103 12/4/20 4:00 PM 10 minutes RBOB GASOLINE NYMEX 40050 1.4287 12/4/20 1.4390 6815
NEW YORK HARBOR ULSD QHO1F Jan '21 1.3980 1.4025 1.4030 1.3915 1.4030 1.4201 1.3884 0.0097 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 101238 1.3933 12/4/20 1.4030 37143
NEW YORK HARBOR ULSD QHO1G Feb '21 1.3961 1.4500 1.4103 1.3999 1.4103 1.4268 1.3958 0.0104 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 51705 1.3999 12/4/20 1.4103 22908
NEW YORK HARBOR ULSD QHO1H Mar '21 1.3700 1.5314 1.4157 1.4029 1.4157 1.4315 1.4006 0.0102 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 38651 1.4055 12/4/20 1.4157 15038
NEW YORK HARBOR ULSD QHO1J Apr '21 1.3720 1.6100 1.4182 1.4051 1.4182 1.4324 1.4032 0.0102 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 27381 1.4080 12/4/20 1.4182 6790
NEW YORK HARBOR ULSD QHO1K May '21 1.3602 1.4400 1.4216 1.4271 1.4216 1.4320 1.4101 0.0102 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 15417 1.4114 12/4/20 1.4216 3938
NEW YORK HARBOR ULSD QHO1M Jun '21 1.3702 1.4260 1.4119 1.4260 1.4394 1.4110 0.0101 12/4/20 4:00 PM 10 minutes NEW YORK HARBOR ULSD NYMEX 32023 1.4159 12/4/20 1.4260 5884
LOW SULPHUR GASOIL MINI FINANCIAL QQA0Z Dec '20 398.500 398.500 1.034 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 155 397.466 12/4/20 398.500 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1F Jan '21 402.350 402.350 1.250 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 26 401.100 12/4/20 402.350 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1G Feb '21 404.900 404.900 1.250 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 28 403.650 12/4/20 404.900 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1H Mar '21 407.141 407.141 1.250 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 27 405.891 12/4/20 407.141 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1J Apr '21 409.000 409.000 1.429 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 52 407.571 12/4/20 409.000 0
LOW SULPHUR GASOIL MINI FINANCIAL QQA1K May '21 410.500 410.500 1.500 12/4/20 2:01 PM 10 minutes LOW SULPHUR GASOIL MINI FINANCIAL NYMEX 82 409.000 12/4/20 410.500 0
DTN Click here for info on Exchange delays.

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