Futures

@KWK0
@KWK0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
May '20 @KW0K 4.8475 4.8675 4.9000 4.8250 -0.0200
Jul '20 @KW0N 4.9075 4.9250 4.9600 4.8875 -0.0200
Sep '20 @KW0U 4.9800 5.0000 5.0250 4.9675 -0.0175
Dec '20 @KW0Z 5.0725 5.1000 5.1325 5.0725 -0.0350
Mar '21 @KW1H 5.1875 5.2075 5.2075 5.1875 -0.0200
May '21 @KW1K 5.2500 5.2500 5.2500 5.2500 -0.0150
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.4025 3.4175 3.4250 3.4000 -0.0100
Jul '20 @C0N 3.4600 3.4775 3.4850 3.4600 -0.0150
Sep '20 @C0U 3.5050 3.5200 3.5275 3.5025 -0.0150
Dec '20 @C0Z 3.5825 3.6000 3.6075 3.5825 -0.0150
Mar '21 @C1H 3.6800 3.6950 3.7050 3.6800 -0.0125
May '21 @C1K 3.7325 3.7450 3.7450 3.7325 -0.0075
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.7750 8.8250 8.8750 8.7575 -0.0475
Jul '20 @S0N 8.8225 8.8650 8.9225 8.8050 -0.0425
Aug '20 @S0Q 8.8200 8.8625 8.9100 8.8075 -0.0400
Sep '20 @S0U 8.7500 8.7775 8.8225 8.7375 -0.0275
Nov '20 @S0X 8.7200 8.7400 8.7950 8.7100 -0.0250
Jan '21 @S1F 8.7025 8.7200 8.7650 8.7025 -0.0200
SOYBEAN OIL
Symbol Last Open Close High Low Change
May '20 @BO0K 26.76 26.86 27.15 26.68 -0.11
Jul '20 @BO0N 27.12 27.22 27.50 27.03 -0.11
Aug '20 @BO0Q 27.29 27.39 27.66 27.20 -0.11
Sep '20 @BO0U 27.42 27.56 27.79 27.38 -0.14
Oct '20 @BO0V 27.61 27.72 27.97 27.53 -0.10
Dec '20 @BO0Z 27.94 28.08 28.33 27.87 -0.14
OATS
Symbol Last Open Close High Low Change
May '20 @O0K 2.5875 2.6100 2.6125 2.5725 -0.0275
Jul '20 @O0N 2.5850 2.6000 2.6000 2.5850 -0.0525
Sep '20 @O0U 2.5300 2.5300 2.5300 2.5300 -0.0650
Dec '20 @O0Z 2.5600 2.5600 0.0250
Mar '21 @O1H 2.6000 2.6000 0.0250
May '21 @O1K 2.6000 2.6000 0.0250
FEEDER CATTLE
Symbol Last Open Close High Low Change
Apr '20 @GF0J 120.050 119.625 120.050 122.000 117.625 -0.550
May '20 @GF0K 120.900 120.200 120.900 122.525 118.300 -0.025
Aug '20 @GF0Q 126.925 126.300 126.925 127.975 123.900 -0.175
Sep '20 @GF0U 127.225 126.550 127.225 128.050 124.075 -0.350
Oct '20 @GF0V 127.850 127.825 127.850 128.450 124.725 -0.675
Nov '20 @GF0X 127.950 129.900 127.950 129.900 125.475 -0.850
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 99.200 100.500 99.200 102.000 98.400 -1.750
Jun '20 @LE0M 89.075 88.975 89.075 90.400 86.350 -0.350
Aug '20 @LE0Q 90.625 90.375 90.625 91.125 87.850 0.175
Oct '20 @LE0V 94.425 94.075 94.425 94.975 91.700 0.100
Dec '20 @LE0Z 98.350 97.600 98.350 99.050 95.825 0.025
Feb '21 @LE1G 102.575 102.450 102.575 103.275 100.100 -0.050
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 53.950 58.100 53.950 58.250 53.950 -4.500
May '20 @HE0K 53.125 56.350 53.125 56.350 53.125 -4.500
Jun '20 @HE0M 59.775 63.225 59.775 63.250 59.750 -4.475
Jul '20 @HE0N 63.075 65.875 63.075 66.000 62.325 -3.725
Aug '20 @HE0Q 63.100 65.850 63.100 65.850 62.300 -3.025
Oct '20 @HE0V 54.075 55.900 54.075 55.950 53.575 -2.275
DTN Click here for info on Exchange delays.

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