FUTURES

GRAIN

Corn

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '20 @C0H 3.7500 3.7625 3.7625 3.7425 -0.0200
Click to update chart May '20 @C0K 3.7875 3.8000 3.8000 3.7800 -0.0200
Click to update chart Jul '20 @C0N 3.8125 3.8275 3.8275 3.8075 -0.0225
Click to update chart Sep '20 @C0U 3.8025 3.8100 3.8125 3.7975 -0.0175
Click to update chart Dec '20 @C0Z 3.8425 3.8500 3.8525 3.8375 -0.0175
Click to update chart Mar '21 @C1H 3.9375 3.9375 3.9375 3.9325 -0.0150
Click to update chart May '21 @C1K 3.9700 3.9750 3.9750 3.9700 -0.0225
Click to update chart Jul '21 @C1N 4.0000 4.0025 4.0025 3.9950 -0.0150
Click to update chart Sep '21 @C1U 3.9375 3.9425 3.9375 3.9425 3.9400 -0.0050
Click to update chart Dec '21 @C1Z 3.9500 3.9475 3.9500 3.9450 -0.0025
Click to update chart Mar '22 @C2H 4.0550 4.0300 4.0550 4.0300 0.0125
Click to update chart May '22 @C2K 4.0500 4.0500 -0.0025
Click to update chart Jul '22 @C2N 4.1175 4.1300 4.1175 4.1300 4.1125 -0.0050
Click to update chart Sep '22 @C2U 4.0875 4.0875 -0.0050
Click to update chart Dec '22 @C2Z 4.0300 4.0375 4.0300 4.0475 4.0250 -0.0125
Click to update chart Jul '23 @C3N 4.1350 4.1350 -0.0125
Click to update chart Dec '23 @C3Z 4.1450 4.1450 4.1450 4.1450 -0.0025
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWH0
@MWH0
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Mar '20 @MW0H 5.2300 5.2600 5.2600 5.2275 -0.0300
May '20 @MW0K 5.3575 5.3825 5.3825 5.3550 -0.0250
Jul '20 @MW0N 5.4500 5.4650 5.4700 5.4475 -0.0250
Sep '20 @MW0U 5.5350 5.5725 5.5725 5.5350 -0.0275
Dec '20 @MW0Z 5.6550 5.7000 5.7000 5.6550 -0.0325
Mar '21 @MW1H 5.8075 5.8075 5.8075 5.8075 0.0100
May '21 @MW1K 5.8475 5.8350 5.8475 5.8350 5.8350 -0.0300
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

@KWH0
@KWH0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Mar '20 @KW0H 4.6225 4.6800 4.6825 4.6200 -0.0625
May '20 @KW0K 4.6925 4.7500 4.7525 4.6900 -0.0625
Jul '20 @KW0N 4.7600 4.8150 4.8175 4.7600 -0.0625
Sep '20 @KW0U 4.8425 4.8825 4.8825 4.8425 -0.0600
Dec '20 @KW0Z 4.9600 5.0150 5.0150 4.9600 -0.0600
Mar '21 @KW1H 5.1200 5.1225 5.1225 5.1200 -0.0100
May '21 @KW1K 5.1925 5.2850 5.1925 5.2850 5.1950 -0.0500
Jul '21 @KW1N 5.1650 5.1650 -0.0525
Sep '21 @KW1U 5.2075 5.2075 -0.0400
Dec '21 @KW1Z 5.3225 5.3225 -0.0400
Mar '22 @KW2H 5.3750 5.3750 -0.0400
May '22 @KW2K 5.3750 5.3750 -0.0400
Jul '22 @KW2N 5.2600 5.2600 -0.0400
DTN Click here for info on Exchange delays.

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

Soybeans

@SH0
@SH0
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 8.8450 8.8800 8.8850 8.8375 -0.0600
May '20 @S0K 8.9250 8.9625 8.9675 8.9175 -0.0650
Jul '20 @S0N 9.0375 9.0750 9.0750 9.0300 -0.0600
Aug '20 @S0Q 9.0650 9.1000 9.1000 9.0650 -0.0650
Sep '20 @S0U 9.0725 9.1075 9.1100 9.0700 -0.0600
Nov '20 @S0X 9.1275 9.1600 9.1600 9.1175 -0.0475
Jan '21 @S1F 9.1550 9.1800 9.1800 9.1525 -0.0475
Mar '21 @S1H 9.0800 9.1000 9.1025 9.0775 -0.0375
May '21 @S1K 9.0800 9.0950 9.0950 9.0750 -0.0300
Jul '21 @S1N 9.1450 9.1350 9.1450 9.1350 -0.0175
Aug '21 @S1Q 9.1550 9.1550 -0.0250
Sep '21 @S1U 9.1000 9.1000 9.1000 9.1000 -0.0125
Nov '21 @S1X 9.0850 9.0950 9.0950 9.0850 -0.0225
Jan '22 @S2F 9.1800 9.1800 -0.0225
Mar '22 @S2H 9.1875 9.1875 -0.0375
May '22 @S2K 9.2575 9.2800 9.2575 9.2800 9.2800 -0.0375
Jul '22 @S2N 9.3125 9.3125 -0.0300
Aug '22 @S2Q 9.3125 9.3125 -0.0300
Sep '22 @S2U 9.3125 9.3125 -0.0300
Nov '22 @S2X 9.2550 9.3300 9.2550 9.5000 9.2950 -0.0225
Jul '23 @S3N 9.3100 9.3100 -0.0025
Nov '23 @S3X 9.3000 9.3000 -0.0025
DTN Click here for info on Exchange delays.

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

Wheat

@WH0
@WH0
WHEAT
Symbol Last Open Close High Low Change
Mar '20 @W0H 5.4200 5.5025 5.5050 5.4200 -0.0900
May '20 @W0K 5.4300 5.5150 5.5150 5.4275 -0.0900
Jul '20 @W0N 5.4400 5.5175 5.5200 5.4375 -0.0800
Sep '20 @W0U 5.4975 5.5700 5.5700 5.4975 -0.0825
Dec '20 @W0Z 5.5975 5.6725 5.6725 5.5975 -0.0800
Mar '21 @W1H 5.6900 5.7300 5.7325 5.6900 -0.0675
May '21 @W1K 5.6750 5.6900 5.6900 5.6750 -0.0650
Jul '21 @W1N 5.5575 5.5825 5.5825 5.5550 -0.0575
Sep '21 @W1U 5.6425 5.7075 5.6425 5.7250 5.6725 -0.0700
Dec '21 @W1Z 5.7100 5.7750 5.7100 5.7825 5.7400 -0.0700
Mar '22 @W2H 5.7200 5.7450 5.7450 5.7175 -0.0425
May '22 @W2K 5.7500 5.7500 -0.0700
Jul '22 @W2N 5.6400 5.6400 -0.0700
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFH0
@GFH0
FEEDER CATTLE
Symbol Last Open Close High Low Change
Mar '20 @GF0H 140.200 140.700 140.200 140.925 139.650 -0.600
Apr '20 @GF0J 142.100 142.450 142.100 142.575 141.250 -0.425
May '20 @GF0K 142.850 143.275 142.850 143.500 141.950 -0.725
Aug '20 @GF0Q 149.675 150.600 149.675 150.900 149.200 -1.375
Sep '20 @GF0U 151.000 152.125 151.000 152.125 150.525 -1.350
Oct '20 @GF0V 151.800 152.125 151.800 152.175 151.175 -1.275
Nov '20 @GF0X 151.800 152.150 151.800 152.150 151.050 -1.200
Jan '21 @GF1F 147.850 147.850 147.850 147.850 147.850 -1.300
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEG0
@LEG0
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '20 @LE0G 119.725 120.175 119.725 120.175 118.800 -0.375
Apr '20 @LE0J 118.250 119.050 118.250 119.150 116.950 -0.900
Jun '20 @LE0M 110.275 110.925 110.275 110.950 108.900 -0.650
Aug '20 @LE0Q 109.400 109.875 109.400 109.875 108.250 -0.450
Oct '20 @LE0V 113.275 113.500 113.275 113.600 112.425 -0.225
Dec '20 @LE0Z 117.525 117.875 117.525 117.950 116.800 -0.250
Feb '21 @LE1G 120.000 120.225 120.000 120.425 119.475 -0.350
Apr '21 @LE1J 121.275 121.175 121.275 121.300 120.775 -0.225
Jun '21 @LE1M 114.500 114.350 114.500 114.500 113.900 -0.200
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEJ0
@HEJ0
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 67.025 66.500 67.025 67.150 66.050 0.150
May '20 @HE0K 74.025 74.000 74.025 74.300 73.800 -0.450
Jun '20 @HE0M 81.850 81.600 81.850 82.100 81.100 -0.100
Jul '20 @HE0N 82.725 82.725 82.725 83.000 82.275 -0.350
Aug '20 @HE0Q 82.125 82.225 82.125 82.400 81.775 -0.425
Oct '20 @HE0V 70.700 70.600 70.700 70.975 70.175 -0.200
Dec '20 @HE0Z 65.400 65.300 65.400 65.675 65.075 -0.350
Feb '21 @HE1G 68.700 68.500 68.700 68.925 68.475 -0.300
Apr '21 @HE1J 72.150 72.200 72.150 72.200 72.200 0.000
May '21 @HE1K 76.250 76.250 76.250 76.250 76.250 -0.075
Jun '21 @HE1M 80.600 80.600 -0.075
Jul '21 @HE1N 82.375 82.375 -0.075
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAG0
@DAG0
MILK CLASS III
Symbol Last Open Close High Low Change
Feb '20 @DA0G
Mar '20 @DA0H 16.61 16.61 16.61 16.61 -0.03
Apr '20 @DA0J 16.51 16.53 16.53 16.51 -0.05
May '20 @DA0K
Jun '20 @DA0M 16.92 16.92 16.92 16.92 -0.06
Jul '20 @DA0N
Aug '20 @DA0Q 17.39 17.56 17.39 17.59 17.39 -0.12
Sep '20 @DA0U
Oct '20 @DA0V
Nov '20 @DA0X 17.39 17.39 17.39 17.39 -0.03
Dec '20 @DA0Z 17.18 17.25 17.18 17.25 17.17 -0.07
Jan '21 @DA1F
Feb '21 @DA1G
Mar '21 @DA1H
Apr '21 @DA1J
May '21 @DA1K
Jun '21 @DA1M 17.12 17.12 0.00
Jul '21 @DA1N 17.06 17.06 0.00
Aug '21 @DA1Q 16.92 16.92 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
Dec '21 @DA1Z 16.00 16.00 0.00
Jan '22 @DA2F 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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