FUTURES

GRAIN

Corn

@CU9
@CU9
CORN
Symbol Last Open Close High Low Change
Click to update chart Sep '19 @C9U 3.6300 3.6650 3.7025 3.6275 -0.0200
Click to update chart Dec '19 @C9Z 3.7225 3.7625 3.7975 3.7225 -0.0225
Click to update chart Mar '20 @C0H 3.8475 3.8875 3.9200 3.8450 -0.0225
Click to update chart May '20 @C0K 3.9250 3.9600 3.9900 3.9225 -0.0175
Click to update chart Jul '20 @C0N 3.9900 4.0125 4.0475 3.9850 -0.0150
Click to update chart Sep '20 @C0U 4.0050 4.0175 4.0400 4.0000 -0.0050
Click to update chart Dec '20 @C0Z 4.0500 4.0650 4.0750 4.0450 0.0000
Click to update chart Mar '21 @C1H 4.1450 4.1650 4.1650 4.1450 0.0000
Click to update chart May '21 @C1K 4.2125 4.2100 4.2125 4.2100 0.0125
Click to update chart Jul '21 @C1N 4.2350 4.2375 4.2500 4.2350 -0.0025
Click to update chart Sep '21 @C1U 4.1350 4.1300 4.1350 4.1300 0.0000
Click to update chart Dec '21 @C1Z 4.1475 4.1500 4.1500 4.1400 0.0025
Click to update chart Jul '22 @C2N 4.3000 4.3000 0.0000
Click to update chart Dec '22 @C2Z 4.1350 4.1350 -0.0025
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWU9
@MWU9
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Sep '19 @MW9U 5.0325 5.0450 5.0600 5.0325 -0.0225
Dec '19 @MW9Z 5.1550 5.1650 5.1875 5.1550 -0.0150
Mar '20 @MW0H 5.3050 5.3150 5.3300 5.3050 -0.0125
May '20 @MW0K 5.4075 5.4075 5.4075 5.4075 -0.0125
Jul '20 @MW0N 5.5050 5.5050 5.5050 5.5050 -0.0150
Sep '20 @MW0U 5.6025 5.6025 5.6025 5.6025 -0.0050
Dec '20 @MW0Z 5.7525 5.7525 5.7525 5.7525 -0.0050
Mar '21 @MW1H 5.8550 5.8550 -0.0150
May '21 @MW1K
Jul '21 @MW1N
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWU9
@KWU9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Sep '19 @KW9U 3.8625 3.9025 3.9325 3.8625 -0.0500
Dec '19 @KW9Z 4.0175 4.0500 4.0900 4.0150 -0.0500
Mar '20 @KW0H 4.1750 4.2000 4.2400 4.1750 -0.0500
May '20 @KW0K 4.2875 4.3300 4.3575 4.2875 -0.0450
Jul '20 @KW0N 4.3850 4.4300 4.4525 4.3850 -0.0450
Sep '20 @KW0U 4.5450 4.5750 4.5875 4.5425 -0.0275
Dec '20 @KW0Z 4.7325 4.7625 4.7875 4.7325 -0.0375
Mar '21 @KW1H 4.9250 4.9250 -0.0350
May '21 @KW1K 4.9775 4.9775 -0.0150
Jul '21 @KW1N 4.9425 4.9425 0.0275
Sep '21 @KW1U 4.9425 4.9425 0.0275
Dec '21 @KW1Z 5.0725 5.0725 0.0275
Mar '22 @KW2H 5.0725 5.0725 0.0275
May '22 @KW2K 5.0725 5.0725 0.0275
Jul '22 @KW2N 5.0300 5.0300 0.0275
DTN Click here for info on Exchange delays.

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

Soybeans

@SU9
@SU9
SOYBEANS
Symbol Last Open Close High Low Change
Sep '19 @S9U 8.5625 8.5625 8.6200 8.5425 0.0225
Nov '19 @S9X 8.6900 8.6900 8.7475 8.6675 0.0250
Jan '20 @S0F 8.8275 8.8300 8.8850 8.8075 0.0225
Mar '20 @S0H 8.9600 8.9575 9.0125 8.9400 0.0225
May '20 @S0K 9.0750 9.0650 9.1325 9.0575 0.0200
Jul '20 @S0N 9.1825 9.1975 9.2325 9.1675 0.0175
Aug '20 @S0Q 9.2500 9.2500 9.2050 9.2500 9.2500 0.0450
Sep '20 @S0U 9.2200 9.2500 9.2500 9.2200 0.0050
Nov '20 @S0X 9.2850 9.3050 9.3375 9.2725 0.0150
Jan '21 @S1F 9.4000 9.4000 9.4000 9.4000 0.0475
Mar '21 @S1H 9.4350 9.4350 9.4350 9.4350 0.0400
May '21 @S1K 9.4600 9.4600 -0.1225
Jul '21 @S1N 9.5350 9.5350 -0.1225
Aug '21 @S1Q 9.5275 9.5275 -0.1225
Sep '21 @S1U 9.4275 9.4275 -0.1225
Nov '21 @S1X 9.3550 9.3700 9.3700 9.3375 0.0500
Jul '22 @S2N 9.3425 9.3425 -0.0800
Nov '22 @S2X 9.1700 9.1700 -0.0800
DTN Click here for info on Exchange delays.

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

Wheat

@WU9
@WU9
WHEAT
Symbol Last Open Close High Low Change
Sep '19 @W9U 4.5975 4.6450 4.6875 4.5975 -0.0575
Dec '19 @W9Z 4.6600 4.7100 4.7575 4.6600 -0.0650
Mar '20 @W0H 4.7425 4.7850 4.8300 4.7425 -0.0525
May '20 @W0K 4.7950 4.8350 4.8750 4.7950 -0.0550
Jul '20 @W0N 4.8475 4.8925 4.9175 4.8450 -0.0500
Sep '20 @W0U 4.9325 4.9875 4.9975 4.9325 -0.0475
Dec '20 @W0Z 5.0525 5.1075 5.1075 5.0525 -0.0450
Mar '21 @W1H 5.1950 5.2050 5.1950 5.2050 5.2050 -0.0500
May '21 @W1K 5.2225 5.2175 5.2225 5.2200 5.2175 -0.0350
Jul '21 @W1N 5.1650 5.1650 5.1675 5.1650 -0.0075
Sep '21 @W1U 5.1725 5.1725 -0.0225
Dec '21 @W1Z 5.3100 5.3100 -0.0225
Mar '22 @W2H 5.3250 5.3250 -0.0225
May '22 @W2K 5.3250 5.3250 -0.0225
Jul '22 @W2N 5.3250 5.3250 -0.0225
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFQ9
@GFQ9
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '19 @GF9Q 136.400 136.275 136.475 135.775 0.725
Sep '19 @GF9U 134.850 133.400 134.850 133.350 2.025
Oct '19 @GF9V 134.875 133.700 135.000 133.600 1.700
Nov '19 @GF9X 134.525 133.300 134.650 133.300 1.625
Jan '20 @GF0F 132.550 131.675 132.675 131.350 1.650
Mar '20 @GF0H 131.725 130.525 131.900 130.525 1.450
Apr '20 @GF0J 132.500 132.250 132.575 132.250 1.125
May '20 @GF0K 133.075 132.925 133.125 132.925 0.525
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEQ9
@LEQ9
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '19 @LE9Q 101.775 100.500 101.825 100.500 1.575
Oct '19 @LE9V 100.075 98.500 100.175 98.500 1.850
Dec '19 @LE9Z 105.100 104.025 105.250 104.025 1.375
Feb '20 @LE0G 109.950 109.400 110.200 109.225 0.975
Apr '20 @LE0J 112.100 111.575 112.300 111.375 0.750
Jun '20 @LE0M 105.400 105.225 105.600 104.800 0.675
Aug '20 @LE0Q 103.775 103.575 103.950 103.275 0.600
Oct '20 @LE0V 105.475 105.875 105.475 106.000 105.850 -0.100
Dec '20 @LE0Z 109.000 109.000 109.000 109.000 0.425
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEV9
@HEV9
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '19 @HE9V 65.625 64.200 65.825 63.375 1.600
Dec '19 @HE9Z 65.025 62.925 65.125 62.750 2.175
Feb '20 @HE0G 71.400 69.675 71.525 69.350 1.675
Apr '20 @HE0J 76.600 75.000 76.675 74.750 1.450
May '20 @HE0K 81.950 81.575 82.025 81.575 1.100
Jun '20 @HE0M 86.225 84.750 86.225 84.650 1.350
Jul '20 @HE0N 86.400 85.500 86.450 85.250 0.850
Aug '20 @HE0Q 85.850 84.825 85.875 84.800 0.925
Oct '20 @HE0V 74.325 73.725 74.325 73.725 0.775
Dec '20 @HE0Z 70.225 70.000 70.375 70.000 0.225
Feb '21 @HE1G 71.700 70.950 71.700 71.675 70.950 -1.650
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAQ9
@DAQ9
MILK CLASS III
Symbol Last Open Close High Low Change
Aug '19 @DA9Q 17.62 17.63 17.63 17.59 0.00
Sep '19 @DA9U 17.87 17.82 17.89 17.81 0.09
Oct '19 @DA9V 17.87 17.80 17.88 17.80 0.09
Nov '19 @DA9X 17.52 17.49 17.52 17.49 0.09
Dec '19 @DA9Z 17.04 17.01 17.05 17.01 0.04
Jan '20 @DA0F 16.56 16.55 16.58 16.55 0.03
Feb '20 @DA0G 16.44 16.44 16.44 16.44 0.04
Mar '20 @DA0H
Apr '20 @DA0J
May '20 @DA0K
Jun '20 @DA0M
Jul '20 @DA0N 16.97 16.97 16.97 16.97 0.00
Aug '20 @DA0Q
Sep '20 @DA0U
Oct '20 @DA0V
Nov '20 @DA0X
Dec '20 @DA0Z
Jan '21 @DA1F
Feb '21 @DA1G 15.92 15.92 0.00
Mar '21 @DA1H 15.92 15.92 0.00
Apr '21 @DA1J 15.92 15.92 0.00
May '21 @DA1K 16.00 16.00 0.00
Jun '21 @DA1M 16.00 16.00 0.00
Jul '21 @DA1N 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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