FUTURES

GRAIN

Corn

@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '19 @C9Z 3.8725 3.9000 3.8725 3.9375 3.8650 -0.0375
Click to update chart Mar '20 @C0H 3.9950 4.0175 3.9950 4.0525 3.9875 -0.0325
Click to update chart May '20 @C0K 4.0675 4.0875 4.0675 4.1200 4.0600 -0.0275
Click to update chart Jul '20 @C0N 4.1300 4.1425 4.1300 4.1750 4.1200 -0.0225
Click to update chart Sep '20 @C0U 4.0475 4.0575 4.0475 4.0800 4.0375 -0.0175
Click to update chart Dec '20 @C0Z 4.0900 4.1000 4.0900 4.1150 4.0825 -0.0125
Click to update chart Mar '21 @C1H 4.1900 4.1925 4.1900 4.2050 4.1850 -0.0075
Click to update chart May '21 @C1K 4.2425 4.2500 4.2425 4.2500 4.2400 -0.0075
Click to update chart Jul '21 @C1N 4.2725 4.2850 4.2725 4.2900 4.2725 -0.0075
Click to update chart Sep '21 @C1U 4.1400 4.1400 -0.0050
Click to update chart Dec '21 @C1Z 4.1525 4.1550 4.1525 4.1600 4.1475 -0.0050
Click to update chart Jul '22 @C2N 4.3225 4.3225 -0.0050
Click to update chart Dec '22 @C2Z 4.1875 4.1850 4.1875 4.1850 4.1850 -0.0100
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 5.3775 5.4325 5.3775 5.4600 5.3700 -0.0675
Mar '20 @MW0H 5.5125 5.5425 5.5125 5.5925 5.5125 -0.0700
May '20 @MW0K 5.5975 5.6325 5.5975 5.6775 5.6000 -0.0750
Jul '20 @MW0N 5.6675 5.7125 5.6675 5.7425 5.6850 -0.0750
Sep '20 @MW0U 5.7400 5.7825 5.7400 5.8225 5.7300 -0.0675
Dec '20 @MW0Z 5.8475 5.8900 5.8475 5.8900 5.8275 -0.0725
Mar '21 @MW1H 5.9525 5.9525 -0.0675
May '21 @MW1K 5.9750 5.9750 -0.0675
Jul '21 @MW1N
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 4.2550 4.3275 4.2550 4.3725 4.2475 -0.0825
Mar '20 @KW0H 4.3850 4.4500 4.3850 4.4950 4.3800 -0.0750
May '20 @KW0K 4.4725 4.5250 4.4725 4.5750 4.4675 -0.0725
Jul '20 @KW0N 4.5600 4.6200 4.5600 4.6575 4.5550 -0.0700
Sep '20 @KW0U 4.6500 4.7100 4.6500 4.7500 4.6475 -0.0725
Dec '20 @KW0Z 4.7775 4.8325 4.7775 4.8700 4.7725 -0.0700
Mar '21 @KW1H 4.8875 4.9250 4.8875 4.9250 4.8975 -0.0725
May '21 @KW1K 4.9400 4.9400 -0.0800
Jul '21 @KW1N 4.9650 4.9650 -0.0800
Sep '21 @KW1U 4.9650 4.9650 -0.0800
Dec '21 @KW1Z 5.1000 5.1000 -0.0800
Mar '22 @KW2H 5.1300 5.1300 -0.0800
May '22 @KW2K 5.1300 5.1300 -0.0800
Jul '22 @KW2N 5.0875 5.0875 -0.0800
DTN Click here for info on Exchange delays.

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

Soybeans

@SX9
@SX9
SOYBEANS
Symbol Last Open Close High Low Change
Nov '19 @S9X 9.3325 9.3075 9.3325 9.4000 9.3025 -0.0075
Jan '20 @S0F 9.4675 9.4450 9.4675 9.5375 9.4375 -0.0075
Mar '20 @S0H 9.5900 9.5600 9.5900 9.6600 9.5575 -0.0025
May '20 @S0K 9.6750 9.6450 9.6750 9.7500 9.6400 0.0000
Jul '20 @S0N 9.7550 9.7300 9.7550 9.8350 9.7275 -0.0050
Aug '20 @S0Q 9.7800 9.7675 9.7800 9.8450 9.7600 -0.0050
Sep '20 @S0U 9.7350 9.7175 9.7350 9.8000 9.7175 0.0000
Nov '20 @S0X 9.7325 9.7075 9.7325 9.7900 9.7000 0.0050
Jan '21 @S1F 9.7625 9.8000 9.7625 9.8000 9.7525 0.0100
Mar '21 @S1H 9.6900 9.6500 9.6900 9.7200 9.6500 0.0150
May '21 @S1K 9.6550 9.6575 9.6550 9.6950 9.6350 0.0250
Jul '21 @S1N 9.6800 9.6875 9.6800 9.7100 9.6600 0.0250
Aug '21 @S1Q 9.6750 9.6750 0.0250
Sep '21 @S1U 9.5000 9.5000 0.0250
Nov '21 @S1X 9.4600 9.4875 9.4600 9.4875 9.4450 0.0150
Jul '22 @S2N 9.5500 9.5500 0.0150
Nov '22 @S2X 9.4500 9.4500 0.0150
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 5.2350 5.3200 5.2350 5.3500 5.2275 -0.0875
Mar '20 @W0H 5.2950 5.3475 5.2950 5.3925 5.2875 -0.0750
May '20 @W0K 5.3450 5.4025 5.3450 5.4325 5.3400 -0.0700
Jul '20 @W0N 5.3775 5.4325 5.3775 5.4575 5.3725 -0.0625
Sep '20 @W0U 5.4400 5.4750 5.4400 5.5125 5.4375 -0.0575
Dec '20 @W0Z 5.5400 5.5625 5.5400 5.6125 5.5375 -0.0575
Mar '21 @W1H 5.6100 5.6425 5.6100 5.6750 5.6000 -0.0550
May '21 @W1K 5.5975 5.5875 5.5975 5.5875 5.5875 -0.0625
Jul '21 @W1N 5.5150 5.5275 5.5150 5.6000 5.5000 -0.0600
Sep '21 @W1U 5.5200 5.5200 -0.0500
Dec '21 @W1Z 5.6625 5.6800 5.6625 5.6800 5.6750 -0.0575
Mar '22 @W2H 5.6750 5.7225 5.6750 5.7225 5.7200 -0.0575
May '22 @W2K 5.6750 5.6750 -0.0575
Jul '22 @W2N 5.6750 5.6750 -0.0575
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFV9
@GFV9
FEEDER CATTLE
Symbol Last Open Close High Low Change
Oct '19 @GF9V 143.425 143.750 143.425 144.075 142.800 -0.075
Nov '19 @GF9X 142.850 142.875 142.850 143.600 142.250 0.000
Jan '20 @GF0F 139.100 139.175 139.100 140.000 138.825 -0.350
Mar '20 @GF0H 138.525 138.550 138.525 139.425 138.325 -0.325
Apr '20 @GF0J 140.175 140.125 140.175 140.900 139.900 -0.150
May '20 @GF0K 141.275 140.975 141.275 141.900 140.800 0.125
Aug '20 @GF0Q 145.775 145.500 145.775 146.100 145.425 0.275
Sep '20 @GF0U 145.500 145.500 145.500 145.500 145.500 0.800
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEV9
@LEV9
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '19 @LE9V 110.950 110.400 110.950 111.150 109.725 0.475
Dec '19 @LE9Z 113.875 113.275 113.875 114.275 113.175 0.250
Feb '20 @LE0G 119.225 118.800 119.225 119.725 118.575 0.150
Apr '20 @LE0J 120.925 120.650 120.925 121.300 120.350 0.000
Jun '20 @LE0M 113.550 113.150 113.550 113.900 113.050 0.100
Aug '20 @LE0Q 111.450 111.075 111.450 111.825 111.000 0.050
Oct '20 @LE0V 112.725 112.500 112.725 113.050 112.375 0.100
Dec '20 @LE0Z 114.850 114.875 114.850 114.875 114.850 0.150
Feb '21 @LE1G 116.675 116.675 0.225
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 67.825 67.500 67.825 69.100 67.200 -0.125
Feb '20 @HE0G 78.175 77.475 78.175 78.900 77.225 0.700
Apr '20 @HE0J 84.400 83.450 84.400 84.800 83.300 0.950
May '20 @HE0K 89.775 89.300 89.775 90.000 89.300 0.975
Jun '20 @HE0M 93.675 92.900 93.675 93.875 92.850 0.825
Jul '20 @HE0N 93.475 92.700 93.475 93.575 92.675 0.800
Aug '20 @HE0Q 91.550 90.900 91.550 91.600 90.900 0.675
Oct '20 @HE0V 77.275 76.900 77.275 77.300 76.900 0.650
Dec '20 @HE0Z 71.850 71.550 71.850 71.925 71.550 0.150
Feb '21 @HE1G 74.450 74.000 74.450 74.500 74.000 0.400
Apr '21 @HE1J 76.900 76.500 76.900 76.500 76.500 0.350
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAV9
@DAV9
MILK CLASS III
Symbol Last Open Close High Low Change
Oct '19 @DA9V 18.66 18.63 18.66 18.67 18.63 0.03
Nov '19 @DA9X 19.18 18.61 19.18 19.23 18.59 0.62
Dec '19 @DA9Z 18.42 18.01 18.42 18.47 18.00 0.42
Jan '20 @DA0F 17.60 17.29 17.60 17.68 17.29 0.32
Feb '20 @DA0G 17.00 16.88 17.00 17.04 16.86 0.14
Mar '20 @DA0H 16.85 16.80 16.85 16.86 16.73 0.06
Apr '20 @DA0J 16.97 16.92 16.97 16.98 16.83 0.06
May '20 @DA0K 17.05 17.05 17.05 17.05 16.93 0.02
Jun '20 @DA0M 17.13 17.09 17.13 17.13 17.09 0.05
Jul '20 @DA0N 17.32 17.32 17.32 17.32 17.28 0.06
Aug '20 @DA0Q 17.40 17.43 17.40 17.43 17.43 0.00
Sep '20 @DA0U 17.55 17.50 17.55 17.57 17.50 0.05
Oct '20 @DA0V 17.45 17.45 0.00
Nov '20 @DA0X 17.31 17.31 0.00
Dec '20 @DA0Z 17.10 17.10 0.03
Jan '21 @DA1F 16.52 16.52 0.00
Feb '21 @DA1G 16.19 16.19 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
DTN Click here for info on Exchange delays.

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