FUTURES

GRAIN

Corn

@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '19 @C9Z 3.6625 3.7375 3.6625 3.7450 3.6625 -0.0075
Click to update chart Mar '20 @C0H 3.8100 3.8150 3.8100 3.8550 3.7750 0.0325
Click to update chart May '20 @C0K 3.8800 3.8800 3.8800 3.9150 3.8425 0.0375
Click to update chart Jul '20 @C0N 3.9375 3.9350 3.9375 3.9675 3.9000 0.0375
Click to update chart Sep '20 @C0U 3.9300 3.9250 3.9300 3.9450 3.9000 0.0275
Click to update chart Dec '20 @C0Z 3.9525 3.9600 3.9525 3.9675 3.9300 0.0200
Click to update chart Mar '21 @C1H 4.0500 4.0500 4.0500 4.0600 4.0275 0.0200
Click to update chart May '21 @C1K 4.0975 4.0950 4.0975 4.1025 4.0800 0.0200
Click to update chart Jul '21 @C1N 4.1275 4.1225 4.1275 4.1350 4.1075 0.0200
Click to update chart Sep '21 @C1U 4.0550 4.0550 0.0075
Click to update chart Dec '21 @C1Z 4.0800 4.0675 4.0800 4.0900 4.0675 0.0100
Click to update chart Mar '22 @C2H 4.0800
Click to update chart May '22 @C2K 4.0800
Click to update chart Jul '22 @C2N 4.2450 4.2300 4.2450 4.2500 4.2300 0.0125
Click to update chart Sep '22 @C2U 4.2450
Click to update chart Dec '22 @C2Z 4.1350 4.1325 4.1350 4.1400 4.1275 0.0225
Click to update chart Jul '23 @C3N 4.1350
Click to update chart Dec '23 @C3Z 4.1350
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWZ9
@MWZ9
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '19 @MW9Z 5.0600 5.0600 0.0550
Mar '20 @MW0H 5.2575 5.2475 5.2575 5.3250 5.2200 0.0275
May '20 @MW0K 5.3400 5.3325 5.3400 5.4050 5.3050 0.0275
Jul '20 @MW0N 5.4275 5.4200 5.4275 5.4950 5.4000 0.0275
Sep '20 @MW0U 5.5150 5.5300 5.5150 5.5475 5.4900 0.0250
Dec '20 @MW0Z 5.6550 5.6700 5.6550 5.6875 5.6300 0.0250
Mar '21 @MW1H 5.7900 5.7925 5.7900 5.7925 5.7600 0.0275
May '21 @MW1K 5.8475 5.8475 0.0225
Jul '21 @MW1N
Sep '21 @MW1U
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWZ9
@KWZ9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Dec '19 @KW9Z 4.2750 4.2750 0.0000
Mar '20 @KW0H 4.4275 4.4650 4.4275 4.5150 4.3750 0.0000
May '20 @KW0K 4.5050 4.5400 4.5050 4.5850 4.4550 0.0025
Jul '20 @KW0N 4.5725 4.6125 4.5725 4.6475 4.5200 0.0025
Sep '20 @KW0U 4.6550 4.6925 4.6550 4.7300 4.6075 0.0000
Dec '20 @KW0Z 4.7775 4.8025 4.7775 4.8400 4.7275 0.0000
Mar '21 @KW1H 4.9025 4.9625 4.9025 4.9625 4.8875 0.0000
May '21 @KW1K 4.9650 5.0125 4.9650 5.0125 4.9475 0.0000
Jul '21 @KW1N 4.9200 4.9200 -0.0225
Sep '21 @KW1U 4.9950 4.9975 4.9950 4.9975 4.9975 0.0000
Dec '21 @KW1Z 5.1800 5.1800 0.0000
Mar '22 @KW2H 5.2225 5.2225 0.0000
May '22 @KW2K 5.2225 5.2225 0.0000
Jul '22 @KW2N 5.1800 5.1800 0.0000
DTN Click here for info on Exchange delays.

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

Soybeans

@SF0
@SF0
SOYBEANS
Symbol Last Open Close High Low Change
Jan '20 @S0F 9.0750 9.0600 9.0750 9.1700 9.0150 0.0925
Mar '20 @S0H 9.2150 9.2000 9.2150 9.3150 9.1600 0.0900
May '20 @S0K 9.3525 9.3375 9.3525 9.4425 9.2975 0.0925
Jul '20 @S0N 9.4750 9.4500 9.4750 9.5600 9.4200 0.0875
Aug '20 @S0Q 9.5175 9.4950 9.5175 9.5850 9.4675 0.0850
Sep '20 @S0U 9.4875 9.4625 9.4875 9.5625 9.4450 0.0825
Nov '20 @S0X 9.5100 9.4800 9.5100 9.5775 9.4625 0.0775
Jan '21 @S1F 9.5500 9.5275 9.5500 9.6050 9.5050 0.0700
Mar '21 @S1H 9.5075 9.4850 9.5075 9.5525 9.4675 0.0625
May '21 @S1K 9.5150 9.5375 9.5150 9.5400 9.4975 0.0575
Jul '21 @S1N 9.5525 9.5325 9.5525 9.5625 9.5300 0.0525
Aug '21 @S1Q 9.5400 9.5400 0.0525
Sep '21 @S1U 9.4275 9.4275 0.0525
Nov '21 @S1X 9.4175 9.4325 9.4175 9.4550 9.3700 0.0375
Jan '22 @S2F 9.4175 9.4175 0.0375
Mar '22 @S2H 9.4175 9.4175 0.0375
May '22 @S2K 9.4175 9.4175 0.0375
Jul '22 @S2N 9.5150 9.5150 0.0375
Aug '22 @S2Q 9.5150 9.5150 0.0375
Sep '22 @S2U 9.5150 9.5150 0.0375
Nov '22 @S2X 9.4100 9.4000 9.4100 9.4000 9.4000 0.0375
Jul '23 @S3N 9.4100 9.4100 0.0375
Nov '23 @S3X 9.4050 9.4050 0.0375
DTN Click here for info on Exchange delays.

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

Wheat

@WZ9
@WZ9
WHEAT
Symbol Last Open Close High Low Change
Dec '19 @W9Z 5.3925 5.3925 0.0000
Mar '20 @W0H 5.3250 5.3300 5.3250 5.3625 5.2575 0.0225
May '20 @W0K 5.3475 5.3600 5.3475 5.3850 5.2875 0.0175
Jul '20 @W0N 5.3775 5.3875 5.3775 5.4075 5.3175 0.0175
Sep '20 @W0U 5.4350 5.4450 5.4350 5.4625 5.3775 0.0150
Dec '20 @W0Z 5.5375 5.5475 5.5375 5.5600 5.4800 0.0200
Mar '21 @W1H 5.6300 5.6350 5.6300 5.6450 5.5750 0.0200
May '21 @W1K 5.6350 5.6100 5.6350 5.6350 5.6100 0.0275
Jul '21 @W1N 5.5500 5.5325 5.5500 5.5325 5.5325 0.0325
Sep '21 @W1U 5.5900 5.5900 0.0425
Dec '21 @W1Z 5.7050 5.7050 0.0400
Mar '22 @W2H 5.7550 5.7550 0.0400
May '22 @W2K 5.7550 5.7550 0.0400
Jul '22 @W2N 5.7550 5.7550 0.0400
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFF0
@GFF0
FEEDER CATTLE
Symbol Last Open Close High Low Change
Jan '20 @GF0F 145.675 142.800 145.675 146.650 142.525 3.125
Mar '20 @GF0H 146.250 143.650 146.250 146.900 143.375 2.800
Apr '20 @GF0J 148.050 145.975 148.050 148.675 145.375 2.475
May '20 @GF0K 148.600 146.525 148.600 149.225 146.275 2.075
Aug '20 @GF0Q 152.900 151.100 152.900 153.500 150.900 1.800
Sep '20 @GF0U 153.000 151.300 153.000 153.550 151.300 1.425
Oct '20 @GF0V 152.850 152.275 152.850 153.300 152.275 1.500
Nov '20 @GF0X 152.450 151.850 152.450 153.000 151.775 1.500
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEZ9
@LEZ9
LIVE CATTLE
Symbol Last Open Close High Low Change
Dec '19 @LE9Z 122.375 120.725 122.375 122.625 120.475 1.950
Feb '20 @LE0G 127.550 125.450 127.550 127.900 125.275 2.450
Apr '20 @LE0J 128.200 126.500 128.200 128.450 126.350 2.000
Jun '20 @LE0M 119.425 118.000 119.425 119.650 117.975 1.575
Aug '20 @LE0Q 116.400 115.375 116.400 116.750 115.275 1.225
Oct '20 @LE0V 117.675 116.850 117.675 118.000 116.650 1.125
Dec '20 @LE0Z 119.900 119.400 119.900 120.250 119.100 0.700
Feb '21 @LE1G 121.775 121.200 121.775 121.975 120.875 0.725
Apr '21 @LE1J 122.275 122.300 122.275 122.525 122.150 1.025
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEZ9
@HEZ9
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '19 @HE9Z 60.475 60.750 60.475 60.825 60.275 -0.525
Feb '20 @HE0G 69.500 69.500 69.500 71.550 68.700 0.850
Apr '20 @HE0J 76.225 75.650 76.225 77.450 75.150 1.600
May '20 @HE0K 82.700 81.950 82.700 83.275 81.625 1.875
Jun '20 @HE0M 87.850 87.475 87.850 89.050 87.225 1.375
Jul '20 @HE0N 87.900 87.950 87.900 89.050 87.500 1.075
Aug '20 @HE0Q 87.250 87.050 87.250 88.375 87.000 0.750
Oct '20 @HE0V 73.975 74.250 73.975 74.925 73.725 0.325
Dec '20 @HE0Z 68.925 69.000 68.925 69.500 68.575 0.350
Feb '21 @HE1G 71.900 71.975 71.900 72.000 71.900 0.575
Apr '21 @HE1J 75.125 75.200 75.125 75.200 75.200 0.775
LIVE HOGS GLOBEX
Symbol Last Open Close High Low Change
May '21 @HE1K 76.125
Jun '21 @HE1M 77.125
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAZ9
@DAZ9
MILK CLASS III
Symbol Last Open Close High Low Change
Dec '19 @DA9Z 19.40 19.43 19.40 19.45 19.40 -0.03
Jan '20 @DA0F 18.03 18.24 18.03 18.27 18.00 -0.21
Feb '20 @DA0G 17.60 17.61 17.60 17.70 17.52 -0.07
Mar '20 @DA0H 17.16 17.23 17.16 17.26 17.14 -0.06
Apr '20 @DA0J 16.98 17.05 16.98 17.05 16.97 -0.05
May '20 @DA0K 17.03 17.04 17.03 17.05 16.99 -0.01
Jun '20 @DA0M 17.13 17.11 17.13 17.15 17.09 0.03
Jul '20 @DA0N 17.39 17.37 17.39 17.39 17.37 0.03
Aug '20 @DA0Q 17.52 17.51 17.52 17.52 17.51 0.04
Sep '20 @DA0U 17.62 17.54 17.62 17.62 17.54 0.02
Oct '20 @DA0V 17.53 17.50 17.53 17.50 17.48 0.03
Nov '20 @DA0X 17.48 17.48 0.00
Dec '20 @DA0Z 17.29 17.29 0.00
Jan '21 @DA1F 16.68 16.68 0.00
Feb '21 @DA1G 16.35 16.35 0.00
Mar '21 @DA1H 16.15 16.15 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
Aug '21 @DA1Q 16.00 16.00 0.00
Sep '21 @DA1U 16.00 16.00 0.00
Oct '21 @DA1V 16.00 16.00 0.00
Nov '21 @DA1X 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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