FUTURES

GRAIN

Corn

@CU0
@CU0
CORN
Symbol Last Open Close High Low Change
Click to update chart Sep '20 @C0U 3.1150 3.1125 3.1150 3.1500 3.1025 0.0100
Click to update chart Dec '20 @C0Z 3.2350 3.2375 3.2350 3.2750 3.2250 0.0050
Click to update chart Mar '21 @C1H 3.3525 3.3525 3.3525 3.3875 3.3400 0.0050
Click to update chart May '21 @C1K 3.4325 3.4300 3.4325 3.4650 3.4200 0.0025
Click to update chart Jul '21 @C1N 3.4950 3.5000 3.4950 3.5300 3.4850 0.0000
Click to update chart Sep '21 @C1U 3.5375 3.5450 3.5375 3.5650 3.5275 -0.0050
Click to update chart Dec '21 @C1Z 3.6125 3.6175 3.6125 3.6375 3.6050 -0.0050
Click to update chart Mar '22 @C2H 3.7150 3.7275 3.7150 3.7350 3.7075 -0.0075
Click to update chart May '22 @C2K 3.7750 3.7775 3.7750 3.7775 3.7750 -0.0025
Click to update chart Jul '22 @C2N 3.8225 3.8300 3.8225 3.8300 3.8150 -0.0050
Click to update chart Sep '22 @C2U 3.7425 3.7425 0.0000
Click to update chart Dec '22 @C2Z 3.7625 3.7800 3.7625 3.7800 3.7550 -0.0025
Click to update chart Jul '23 @C3N 3.9150 3.9300 3.9150 3.9300 3.9175 -0.0100
Click to update chart Dec '23 @C3Z 3.7925 3.7925 -0.0025
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWU0
@MWU0
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Sep '20 @MW0U 4.9275 4.9075 4.9275 4.9600 4.9075 0.0200
Dec '20 @MW0Z 5.0875 5.0750 5.0875 5.1175 5.0700 0.0175
Mar '21 @MW1H 5.2300 5.2275 5.2300 5.2550 5.2275 0.0150
May '21 @MW1K 5.3325 5.3375 5.3325 5.3575 5.3300 0.0150
Jul '21 @MW1N 5.4275 5.4450 5.4275 5.4550 5.4200 0.0100
Sep '21 @MW1U 5.5200 5.5475 5.5200 5.5475 5.5075 0.0100
Dec '21 @MW1Z 5.6350 5.6350 0.0075
Mar '22 @MW2H
May '22 @MW2K
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWU0
@KWU0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Sep '20 @KW0U 4.1675 4.1325 4.1675 4.2150 4.1325 0.0275
Dec '20 @KW0Z 4.2825 4.2500 4.2825 4.3225 4.2500 0.0225
Mar '21 @KW1H 4.3850 4.3675 4.3850 4.4275 4.3675 0.0150
May '21 @KW1K 4.4675 4.4625 4.4675 4.5050 4.4625 0.0125
Jul '21 @KW1N 4.5475 4.5425 4.5475 4.5800 4.5425 0.0100
Sep '21 @KW1U 4.6400 4.6450 4.6400 4.6750 4.6375 0.0075
Dec '21 @KW1Z 4.7650 4.7925 4.7650 4.7925 4.7925 0.0050
Mar '22 @KW2H 4.8675 4.9000 4.8675 4.9175 4.9000 0.0000
May '22 @KW2K 4.8850 4.8850 0.0000
Jul '22 @KW2N 4.9775 4.9775 -0.0075
Sep '22 @KW2U 4.9775 4.9775 -0.0075
Dec '22 @KW2Z 4.9875 4.9875 -0.0075
Mar '23 @KW3H 4.9875 4.9875 -0.0075
May '23 @KW3K 4.9875 4.9875 -0.0075
Jul '23 @KW3N 4.9875 4.9875 -0.0075
DTN Click here for info on Exchange delays.

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

Soybeans

@SQ0
@SQ0
SOYBEANS
Symbol Last Open Close High Low Change
Aug '20 @S0Q 8.7800 8.7850 8.7800 8.7950 8.7800 0.0150
Sep '20 @S0U 8.7050 8.6850 8.7050 8.7425 8.6775 0.0050
Nov '20 @S0X 8.7350 8.7225 8.7350 8.7700 8.7025 0.0025
Jan '21 @S1F 8.7900 8.7825 8.7900 8.8250 8.7600 -0.0025
Mar '21 @S1H 8.8175 8.8075 8.8175 8.8525 8.7900 0.0000
May '21 @S1K 8.8575 8.8425 8.8575 8.8875 8.8350 -0.0050
Jul '21 @S1N 8.9225 8.9175 8.9225 8.9550 8.9000 -0.0075
Aug '21 @S1Q 8.9400 8.9275 8.9400 8.9650 8.9275 -0.0075
Sep '21 @S1U 8.8950 8.9125 8.8950 8.9125 8.8900 -0.0050
Nov '21 @S1X 8.8875 8.8800 8.8875 8.9175 8.8675 -0.0075
Jan '22 @S2F 8.9050 8.9225 8.9050 8.9325 8.9050 -0.0175
Mar '22 @S2H 8.7975 8.8375 8.7975 8.8375 8.7950 -0.0275
May '22 @S2K 8.8050 8.8250 8.8050 8.8400 8.8025 -0.0300
Jul '22 @S2N 8.8775 8.8825 8.8775 8.9050 8.8800 -0.0300
Aug '22 @S2Q 8.8725 8.8725 -0.0275
Sep '22 @S2U 8.8500 8.8500 -0.0275
Nov '22 @S2X 8.8200 8.8375 8.8200 8.8375 8.8375 -0.0300
Jul '23 @S3N 9.0200 9.0200 -0.0300
Nov '23 @S3X 8.8800 8.8800 -0.0300
DTN Click here for info on Exchange delays.

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

Wheat

@WU0
@WU0
WHEAT
Symbol Last Open Close High Low Change
Sep '20 @W0U 4.9500 4.9100 4.9500 4.9875 4.9050 0.0400
Dec '20 @W0Z 5.0375 4.9975 5.0375 5.0700 4.9900 0.0400
Mar '21 @W1H 5.1075 5.0725 5.1075 5.1375 5.0650 0.0350
May '21 @W1K 5.1600 5.1225 5.1600 5.1900 5.1225 0.0325
Jul '21 @W1N 5.2000 5.1700 5.2000 5.2250 5.1700 0.0300
Sep '21 @W1U 5.2700 5.2400 5.2700 5.2875 5.2400 0.0300
Dec '21 @W1Z 5.3775 5.3650 5.3775 5.3875 5.3600 0.0325
Mar '22 @W2H 5.4550 5.4550 0.0325
May '22 @W2K 5.4575 5.4575 0.0350
Jul '22 @W2N 5.3800 5.3800 0.0350
Sep '22 @W2U 5.3800 5.3800 0.0350
Dec '22 @W2Z 5.4500 5.4500 0.0350
Mar '23 @W3H 5.4500 5.4500 0.0350
May '23 @W3K 5.4500 5.4500 0.0350
Jul '23 @W3N 5.3975 5.3975 0.0350
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 144.500 143.950 144.500 145.100 143.100 0.925
Sep '20 @GF0U 146.625 145.550 146.625 147.125 145.025 1.225
Oct '20 @GF0V 147.625 146.500 147.625 148.125 146.100 1.050
Nov '20 @GF0X 148.150 147.000 148.150 148.775 146.850 1.025
Jan '21 @GF1F 145.650 144.900 145.650 146.575 144.650 1.000
Mar '21 @GF1H 144.050 143.375 144.050 145.000 143.200 0.875
Apr '21 @GF1J 144.225 144.350 144.225 145.300 144.175 0.725
May '21 @GF1K 144.375 144.800 144.375 145.400 144.075 0.625
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEQ0
@LEQ0
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '20 @LE0Q 104.650 103.600 104.650 104.900 103.600 1.050
Oct '20 @LE0V 108.300 107.375 108.300 108.875 107.225 1.150
Dec '20 @LE0Z 111.675 111.100 111.675 112.275 110.900 0.700
Feb '21 @LE1G 115.150 114.500 115.150 115.650 114.325 0.675
Apr '21 @LE1J 117.500 117.000 117.500 118.050 116.800 0.475
Jun '21 @LE1M 110.950 110.325 110.950 111.525 110.100 0.650
Aug '21 @LE1Q 109.450 108.775 109.450 110.175 108.525 0.675
Oct '21 @LE1V 111.400 111.100 111.400 112.000 111.025 0.500
Dec '21 @LE1Z 114.800 114.700 114.800 115.300 114.700 -0.075
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEQ0
@HEQ0
LEAN HOGS
Symbol Last Open Close High Low Change
Aug '20 @HE0Q 53.075 53.375 53.075 53.675 52.950 -0.050
Oct '20 @HE0V 51.825 54.000 51.825 54.025 51.775 -2.000
Dec '20 @HE0Z 53.300 54.750 53.300 54.800 53.225 -1.400
Feb '21 @HE1G 60.600 61.725 60.600 61.725 60.525 -1.150
Apr '21 @HE1J 65.350 66.250 65.350 66.325 65.150 -1.000
May '21 @HE1K 69.925 70.000 69.925 70.050 69.925 -0.975
Jun '21 @HE1M 74.675 75.200 74.675 75.325 74.500 -0.900
Jul '21 @HE1N 74.825 75.000 74.825 75.475 74.750 -0.925
Aug '21 @HE1Q 73.600 74.025 73.600 74.050 73.600 -1.225
Oct '21 @HE1V 62.975 62.975 -1.225
Dec '21 @HE1Z 59.050 60.200 59.050 60.200 59.050 -1.275
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAQ0
@DAQ0
MILK CLASS III
Symbol Last Open Close High Low Change
Aug '20 @DA0Q 19.40 19.36 19.39 19.46 19.35 -0.03
Sep '20 @DA0U 16.34 16.24 16.35 16.57 16.07 0.10
Oct '20 @DA0V 16.79 16.64 16.72 16.86 16.54 0.25
Nov '20 @DA0X 16.60 16.46 16.65 16.68 16.46 0.09
Dec '20 @DA0Z 16.33 16.21 16.33 16.42 16.21 0.11
Jan '21 @DA1F 16.10 16.05 16.10 16.18 16.05 0.05
Feb '21 @DA1G 16.25 16.24 16.25 16.35 16.24 0.10
Mar '21 @DA1H 16.44 16.28 16.44 16.45 16.28 0.11
Apr '21 @DA1J 16.42 16.47 16.42 16.47 16.47 0.16
May '21 @DA1K 16.44 16.45 16.44 16.45 16.45 0.09
Jun '21 @DA1M 16.55 16.50 16.55 16.60 16.50 0.05
Jul '21 @DA1N 16.59 16.59 0.00
Aug '21 @DA1Q 16.68 16.68 0.07
Sep '21 @DA1U 16.75 16.75 0.05
Oct '21 @DA1V 16.65 16.60 16.65 16.65 16.60 0.10
Nov '21 @DA1X 16.40 16.40 0.00
Dec '21 @DA1Z 16.31 16.31 16.31 16.31 16.31 0.01
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
Jun '22 @DA2M 16.00 16.00 0.00
Jul '22 @DA2N 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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