FUTURES

GRAIN

Corn

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '20 @C0H 3.8925 3.7700 3.8925 3.8950 3.7675 0.1375
Click to update chart May '20 @C0K 3.9525 3.8375 3.9525 3.9575 3.8375 0.1275
Click to update chart Jul '20 @C0N 4.0100 3.9025 4.0100 4.0125 3.9025 0.1200
Click to update chart Sep '20 @C0U 4.0025 3.9175 4.0025 4.0050 3.9175 0.0975
Click to update chart Dec '20 @C0Z 4.0275 3.9550 4.0275 4.0300 3.9550 0.0875
Click to update chart Mar '21 @C1H 4.1250 4.0525 4.1250 4.1225 4.0525 0.0825
Click to update chart May '21 @C1K 4.1650 4.1125 4.1650 4.1625 4.1100 0.0775
Click to update chart Jul '21 @C1N 4.1900 4.1400 4.1900 4.1900 4.1400 0.0725
Click to update chart Sep '21 @C1U 4.1050 4.0625 4.1050 4.1000 4.0625 0.0625
Click to update chart Dec '21 @C1Z 4.1025 4.0575 4.1025 4.1025 4.0575 0.0575
Click to update chart Mar '22 @C2H 4.1800 4.1800 0.0550
Click to update chart May '22 @C2K 4.1850 4.2350 4.1850 4.2350 4.2350 0.0550
Click to update chart Jul '22 @C2N 4.2550 4.2400 4.2550 4.2400 4.2400 0.0575
Click to update chart Sep '22 @C2U 4.2400 4.2400 0.0575
Click to update chart Dec '22 @C2Z 4.1475 4.1500 4.1475 4.1500 4.1500 0.0150
Click to update chart Jul '23 @C3N 4.2375 4.2375 0.0150
Click to update chart Dec '23 @C3Z 4.1750 4.1750 0.0150
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 5.6000 5.5000 5.6000 5.6150 5.4875 0.0975
May '20 @MW0K 5.6850 5.5900 5.6850 5.7000 5.5800 0.0925
Jul '20 @MW0N 5.7525 5.6675 5.7525 5.7600 5.6575 0.0850
Sep '20 @MW0U 5.8300 5.7500 5.8300 5.8350 5.7450 0.0800
Dec '20 @MW0Z 5.9400 5.8900 5.9400 5.9500 5.8600 0.0725
Mar '21 @MW1H 6.0500 6.0200 6.0500 6.0500 6.0200 0.0650
May '21 @MW1K 6.1050 6.0700 6.1050 6.1000 6.0700 0.0525
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 4.9425 4.8500 4.9425 4.9600 4.8050 0.0950
May '20 @KW0K 5.0150 4.9250 5.0150 5.0300 4.8825 0.0925
Jul '20 @KW0N 5.0925 4.9975 5.0925 5.1075 4.9600 0.0925
Sep '20 @KW0U 5.1750 5.0825 5.1750 5.1875 5.0475 0.0925
Dec '20 @KW0Z 5.2850 5.1975 5.2850 5.2975 5.1625 0.0875
Mar '21 @KW1H 5.3900 5.3025 5.3900 5.3750 5.3025 0.0850
May '21 @KW1K 5.3950 5.3150 5.3950 5.3150 5.2950 0.0825
Jul '21 @KW1N 5.3350 5.3350 0.0825
Sep '21 @KW1U 5.3700 5.3700 0.0825
Dec '21 @KW1Z 5.4800 5.4800 0.0825
Mar '22 @KW2H 5.5225 5.5225 0.0825
May '22 @KW2K 5.5225 5.5225 0.0825
Jul '22 @KW2N 5.4175 5.4175 0.0825
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 9.2975 9.2450 9.2975 9.3350 9.2000 0.0575
May '20 @S0K 9.4300 9.3800 9.4300 9.4650 9.3300 0.0575
Jul '20 @S0N 9.5550 9.5025 9.5550 9.5900 9.4600 0.0550
Aug '20 @S0Q 9.5925 9.5475 9.5925 9.6275 9.5050 0.0525
Sep '20 @S0U 9.5800 9.5325 9.5800 9.6100 9.5025 0.0500
Nov '20 @S0X 9.6050 9.5600 9.6050 9.6400 9.5350 0.0425
Jan '21 @S1F 9.6375 9.5950 9.6375 9.6700 9.5725 0.0400
Mar '21 @S1H 9.5400 9.5000 9.5400 9.5700 9.4725 0.0350
May '21 @S1K 9.5275 9.4925 9.5275 9.5500 9.4675 0.0300
Jul '21 @S1N 9.5625 9.5325 9.5625 9.5825 9.5200 0.0325
Aug '21 @S1Q 9.5225 9.5000 9.5225 9.5100 9.5000 0.0325
Sep '21 @S1U 9.4150 9.3800 9.4150 9.4200 9.3800 0.0475
Nov '21 @S1X 9.4175 9.3875 9.4175 9.4275 9.3725 0.0225
Jan '22 @S2F 9.4175 9.4175 0.0225
Mar '22 @S2H 9.4175 9.4175 0.0225
May '22 @S2K 9.4175 9.4175 0.0225
Jul '22 @S2N 9.5225 9.5225 0.0225
Aug '22 @S2Q 9.5225 9.5225 0.0225
Sep '22 @S2U 9.5225 9.5225 0.0225
Nov '22 @S2X 9.4500 9.4500 0.0225
Jul '23 @S3N 9.4500 9.4500 0.0225
Nov '23 @S3X 9.4400 9.4400 0.0225
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 5.7050 5.6550 5.7050 5.7250 5.6425 0.0525
May '20 @W0K 5.7125 5.6675 5.7125 5.7325 5.6575 0.0500
Jul '20 @W0N 5.7050 5.6700 5.7050 5.7325 5.6625 0.0375
Sep '20 @W0U 5.7575 5.7225 5.7575 5.7825 5.7175 0.0375
Dec '20 @W0Z 5.8375 5.8175 5.8375 5.8600 5.8000 0.0325
Mar '21 @W1H 5.9025 5.8775 5.9025 5.9225 5.8650 0.0300
May '21 @W1K 5.8650 5.8700 5.8650 5.8725 5.8400 0.0225
Jul '21 @W1N 5.7000 5.6750 5.7000 5.7125 5.6700 0.0125
Sep '21 @W1U 5.7200 5.7025 5.7200 5.7150 5.7025 0.0075
Dec '21 @W1Z 5.8050 5.7950 5.8050 5.7950 5.7700 0.0075
Mar '22 @W2H 5.8600 5.8600 0.0100
May '22 @W2K 5.8525 5.8525 0.0100
Jul '22 @W2N 5.7700 5.7700 0.0100
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 145.350 145.150 145.350 145.575 144.600 -0.075
Mar '20 @GF0H 145.000 144.650 145.000 145.125 143.950 0.175
Apr '20 @GF0J 147.875 147.625 147.875 147.975 146.925 0.075
May '20 @GF0K 149.450 149.500 149.450 149.525 148.575 -0.150
Aug '20 @GF0Q 154.875 154.750 154.875 155.000 154.200 -0.350
Sep '20 @GF0U 155.950 155.850 155.950 156.200 155.375 -0.575
Oct '20 @GF0V 156.200 156.300 156.200 156.350 155.700 -0.700
Nov '20 @GF0X 156.225 156.000 156.225 156.300 155.575 -0.725
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 126.350 126.225 126.350 126.425 125.250 0.225
Apr '20 @LE0J 127.250 126.550 127.250 127.300 125.625 0.825
Jun '20 @LE0M 119.200 118.875 119.200 119.250 118.125 0.350
Aug '20 @LE0Q 116.775 116.575 116.775 116.825 115.850 0.200
Oct '20 @LE0V 118.900 118.700 118.900 118.975 118.175 0.200
Dec '20 @LE0Z 121.750 121.525 121.750 121.825 121.050 0.200
Feb '21 @LE1G 123.450 123.100 123.450 123.575 123.025 -0.050
Apr '21 @LE1J 124.000 123.725 124.000 124.050 123.700 0.000
Jun '21 @LE1M 117.125 117.125 0.000
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEG0
@HEG0
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '20 @HE0G 67.675 67.150 67.675 67.800 66.500 0.800
Apr '20 @HE0J 74.100 74.500 74.100 74.500 73.225 0.325
May '20 @HE0K 80.700 80.725 80.700 80.725 80.275 -0.025
Jun '20 @HE0M 87.350 87.000 87.350 87.400 86.075 0.800
Jul '20 @HE0N 87.950 87.475 87.950 88.000 86.775 0.825
Aug '20 @HE0Q 86.800 86.350 86.800 86.850 85.700 0.700
Oct '20 @HE0V 75.025 74.750 75.025 75.050 74.225 0.350
Dec '20 @HE0Z 69.000 68.900 69.000 69.000 68.250 0.350
Feb '21 @HE1G 71.825 71.250 71.825 71.700 71.250 0.200
Apr '21 @HE1J 74.825 74.825 74.825 74.825 74.825 -0.125
May '21 @HE1K 78.650 78.650 -0.125
Jun '21 @HE1M 83.550 83.550 -0.125
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAF0
@DAF0
MILK CLASS III
Symbol Last Open Close High Low Change
Jan '20 @DA0F
Feb '20 @DA0G
Mar '20 @DA0H 17.71 17.68 17.71 17.68 0.09
Apr '20 @DA0J
May '20 @DA0K
Jun '20 @DA0M
Jul '20 @DA0N
Aug '20 @DA0Q 17.80 17.80 17.80 17.80 17.80 0.01
Sep '20 @DA0U
Oct '20 @DA0V
Nov '20 @DA0X
Dec '20 @DA0Z
Jan '21 @DA1F 17.25 17.25 17.25 17.25 17.25 0.05
Feb '21 @DA1G
Mar '21 @DA1H
Apr '21 @DA1J
May '21 @DA1K 16.45 16.45 0.00
Jun '21 @DA1M 16.30 16.30 0.00
Jul '21 @DA1N 16.12 16.12 0.00
Aug '21 @DA1Q 16.10 16.10 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
DTN Click here for info on Exchange delays.

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