FUTURES

GRAIN

Corn

@CN0
@CN0
CORN
Symbol Last Open Close High Low Change
Click to update chart Jul '20 @C0N 3.3125 3.2875 3.3125 3.3250 3.2825 0.0225
Click to update chart Sep '20 @C0U 3.3550 3.3275 3.3550 3.3675 3.3250 0.0225
Click to update chart Dec '20 @C0Z 3.4525 3.4225 3.4525 3.4625 3.4200 0.0250
Click to update chart Mar '21 @C1H 3.5700 3.5425 3.5700 3.5800 3.5400 0.0200
Click to update chart May '21 @C1K 3.6325 3.6100 3.6325 3.6400 3.6050 0.0200
Click to update chart Jul '21 @C1N 3.6825 3.6600 3.6825 3.6900 3.6525 0.0200
Click to update chart Sep '21 @C1U 3.6850 3.6575 3.6850 3.6850 3.6500 0.0200
Click to update chart Dec '21 @C1Z 3.7550 3.7275 3.7550 3.7600 3.7225 0.0200
Click to update chart Mar '22 @C2H 3.8475 3.8200 3.8475 3.8500 3.8200 0.0175
Click to update chart May '22 @C2K 3.8950 3.8950 0.0150
Click to update chart Jul '22 @C2N 3.9375 3.9200 3.9375 3.9350 3.9200 0.0200
Click to update chart Sep '22 @C2U 3.8400 3.8400 0.0200
Click to update chart Dec '22 @C2Z 3.8300 3.8175 3.8300 3.8300 3.8175 0.0150
Click to update chart Jul '23 @C3N 3.9725 3.9725 0.0050
Click to update chart Dec '23 @C3Z 3.8500 3.8375 3.8500 3.8500 3.8375 0.0075
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWN0
@MWN0
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Jul '20 @MW0N 5.1875 5.2625 5.1875 5.2875 5.1575 -0.0750
Sep '20 @MW0U 5.3075 5.3925 5.3075 5.4025 5.2775 -0.0675
Dec '20 @MW0Z 5.4525 5.5300 5.4525 5.5400 5.4325 -0.0600
Mar '21 @MW1H 5.5825 5.6575 5.5825 5.6600 5.5675 -0.0525
May '21 @MW1K 5.6675 5.6650 5.6675 5.6650 5.6650 -0.0400
Jul '21 @MW1N 5.7225 5.7325 5.7225 5.7400 5.6975 -0.0325
Sep '21 @MW1U 5.6600 5.7000 5.6600 5.7000 5.6750 -0.0200
Dec '21 @MW1Z 5.6950 5.6950 -0.0025
Mar '22 @MW2H
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWN0
@KWN0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Jul '20 @KW0N 4.6125 4.7350 4.6125 4.7600 4.5950 -0.1100
Sep '20 @KW0U 4.6925 4.8000 4.6925 4.8300 4.6750 -0.1000
Dec '20 @KW0Z 4.8100 4.9225 4.8100 4.9450 4.7925 -0.0975
Mar '21 @KW1H 4.9250 5.0375 4.9250 5.0575 4.9150 -0.0950
May '21 @KW1K 5.0000 5.1000 5.0000 5.1275 4.9925 -0.0900
Jul '21 @KW1N 5.0500 5.1500 5.0500 5.1675 5.0400 -0.0800
Sep '21 @KW1U 5.1225 5.1250 5.1225 5.1375 5.1250 -0.0800
Dec '21 @KW1Z 5.2375 5.2375 -0.0775
Mar '22 @KW2H 5.3425 5.4000 5.3425 5.4000 5.4000 -0.0500
May '22 @KW2K 5.3425 5.3425 -0.0500
Jul '22 @KW2N 5.1575 5.1575 -0.0500
DTN Click here for info on Exchange delays.

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

Soybeans

@SN0
@SN0
SOYBEANS
Symbol Last Open Close High Low Change
Jul '20 @S0N 8.6775 8.6800 8.6775 8.7350 8.6525 0.0000
Aug '20 @S0Q 8.7000 8.6875 8.7000 8.7450 8.6675 0.0125
Sep '20 @S0U 8.7175 8.7050 8.7175 8.7575 8.6875 0.0150
Nov '20 @S0X 8.7950 8.7675 8.7950 8.8225 8.7575 0.0275
Jan '21 @S1F 8.8450 8.8150 8.8450 8.8675 8.8075 0.0300
Mar '21 @S1H 8.8175 8.7900 8.8175 8.8400 8.7825 0.0275
May '21 @S1K 8.8550 8.8125 8.8550 8.8825 8.8125 0.0275
Jul '21 @S1N 8.9425 8.9000 8.9425 8.9700 8.8900 0.0325
Aug '21 @S1Q 8.9525 8.9175 8.9525 8.9700 8.9175 0.0325
Sep '21 @S1U 8.9000 8.8600 8.9000 8.9100 8.8600 0.0400
Nov '21 @S1X 8.8625 8.8100 8.8625 8.8800 8.8100 0.0400
Jan '22 @S2F 8.8800 8.8800 0.0075
Mar '22 @S2H 8.8375 8.8500 8.8375 8.8500 8.8250 -0.0050
May '22 @S2K 8.8675 8.8800 8.8675 8.8800 8.8800 -0.0025
Jul '22 @S2N 8.9200 8.9200 -0.0075
Aug '22 @S2Q 8.9125 8.9125 -0.0050
Sep '22 @S2U 8.8900 8.8900 -0.0050
Nov '22 @S2X 8.8475 8.8075 8.8475 8.8475 8.8075 -0.0125
Jul '23 @S3N 9.0475 9.0475 -0.0125
Nov '23 @S3X 8.9300 8.9300 -0.0650
DTN Click here for info on Exchange delays.

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

Wheat

@WN0
@WN0
WHEAT
Symbol Last Open Close High Low Change
Jul '20 @W0N 5.1525 5.2675 5.1525 5.2775 5.1325 -0.0850
Sep '20 @W0U 5.2025 5.3000 5.2025 5.3125 5.1800 -0.0725
Dec '20 @W0Z 5.3050 5.3925 5.3050 5.4050 5.2825 -0.0625
Mar '21 @W1H 5.4000 5.4825 5.4000 5.4975 5.3800 -0.0625
May '21 @W1K 5.4475 5.5325 5.4475 5.5325 5.4275 -0.0575
Jul '21 @W1N 5.4275 5.4975 5.4275 5.5000 5.3975 -0.0425
Sep '21 @W1U 5.4775 5.5150 5.4775 5.5150 5.4925 -0.0325
Dec '21 @W1Z 5.5725 5.6250 5.5725 5.6250 5.5375 -0.0250
Mar '22 @W2H 5.6325 5.6325 -0.0225
May '22 @W2K 5.6300 5.6300 -0.0225
Jul '22 @W2N 5.4550 5.4550 -0.0225
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFQ0
@GFQ0
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '20 @GF0Q 134.175 135.250 134.175 135.500 133.350 -0.550
Sep '20 @GF0U 135.475 136.825 135.475 137.125 135.050 -1.025
Oct '20 @GF0V 136.075 137.500 136.075 137.850 135.750 -1.200
Nov '20 @GF0X 136.550 138.000 136.550 138.350 136.250 -1.225
Jan '21 @GF1F 135.250 136.750 135.250 137.000 135.000 -1.175
Mar '21 @GF1H 134.500 135.825 134.500 135.950 134.300 -1.350
Apr '21 @GF1J 135.175 135.175 -1.350
May '21 @GF1K 135.600 135.600 -1.350
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEM0
@LEM0
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '20 @LE0M 93.900 95.750 93.900 95.950 93.350 -1.825
Aug '20 @LE0Q 96.175 98.000 96.175 98.225 95.700 -1.750
Oct '20 @LE0V 99.300 101.050 99.300 101.225 98.975 -1.575
Dec '20 @LE0Z 103.825 105.150 103.825 105.425 103.675 -1.200
Feb '21 @LE1G 108.050 109.050 108.050 109.550 107.900 -0.950
Apr '21 @LE1J 110.750 111.575 110.750 112.200 110.600 -0.700
Jun '21 @LE1M 104.475 105.500 104.475 105.775 104.325 -0.600
Aug '21 @LE1Q 104.300 103.850 104.300 104.900 103.850 -0.175
Oct '21 @LE1V 107.300 107.300 -0.175
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEM0
@HEM0
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '20 @HE0M 47.450 48.450 47.450 48.775 47.275 -0.975
Jul '20 @HE0N 53.925 53.800 53.925 55.150 53.400 0.350
Aug '20 @HE0Q 57.350 55.875 57.350 57.700 55.650 1.575
Oct '20 @HE0V 53.700 52.125 53.700 53.800 52.000 1.575
Dec '20 @HE0Z 54.400 53.000 54.400 54.500 52.750 1.575
Feb '21 @HE1G 61.400 60.000 61.400 61.600 59.675 1.675
Apr '21 @HE1J 67.700 66.200 67.700 67.800 66.100 1.625
May '21 @HE1K 72.000 71.100 72.000 71.925 71.100 0.925
Jun '21 @HE1M 77.350 75.800 77.350 77.450 75.700 1.800
Jul '21 @HE1N 76.250 76.000 76.250 76.000 76.000 1.250
Aug '21 @HE1Q 75.000 74.000 75.000 75.000 74.000 1.000
Oct '21 @HE1V 66.000 66.000 1.000
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAM0
@DAM0
MILK CLASS III
Symbol Last Open Close High Low Change
Jun '20 @DA0M 19.88 20.10 19.88 20.20 19.53 -0.33
Jul '20 @DA0N 18.67 18.93 18.67 18.99 18.38 -0.32
Aug '20 @DA0Q 17.38 17.53 17.38 17.60 17.32 -0.18
Sep '20 @DA0U 16.97 17.05 16.97 17.12 16.94 -0.10
Oct '20 @DA0V 16.84 16.91 16.84 16.96 16.70 -0.02
Nov '20 @DA0X 16.65 16.70 16.65 16.74 16.60 -0.05
Dec '20 @DA0Z 16.34 16.39 16.34 16.44 16.23 -0.16
Jan '21 @DA1F 16.09 16.16 16.09 16.16 16.09 -0.11
Feb '21 @DA1G 16.19 16.15 16.19 16.20 16.15 0.01
Mar '21 @DA1H 16.23 16.20 16.23 16.25 16.20 0.09
Apr '21 @DA1J 16.28 16.27 16.28 16.28 16.27 0.03
May '21 @DA1K 16.32 16.34 16.32 16.37 16.29 0.03
Jun '21 @DA1M 16.41 16.41 16.41 16.41 16.41 0.03
Jul '21 @DA1N 16.46 16.46 0.00
Aug '21 @DA1Q 16.55 16.55 0.00
Sep '21 @DA1U 16.55 16.55 0.00
Oct '21 @DA1V 16.45 16.45 0.00
Nov '21 @DA1X 16.30 16.30 0.00
Dec '21 @DA1Z 16.10 16.10 0.00
Jan '22 @DA2F 16.00 16.00 0.00
Feb '22 @DA2G 16.00 16.00 0.00
Mar '22 @DA2H 16.00 16.00 0.00
Apr '22 @DA2J 16.00 16.00 0.00
May '22 @DA2K 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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