FUTURES

GRAIN

Corn

@CK0
@CK0
CORN
Symbol Last Open Close High Low Change
Click to update chart May '20 @C0K 3.2925 3.3450 3.3850 3.2875 -0.0425
Click to update chart Jul '20 @C0N 3.3525 3.3925 3.4350 3.3475 -0.0325
Click to update chart Sep '20 @C0U 3.4025 3.4250 3.4650 3.4000 -0.0175
Click to update chart Dec '20 @C0Z 3.4925 3.4925 3.5375 3.4875 -0.0050
Click to update chart Mar '21 @C1H 3.6025 3.6175 3.6450 3.6025 -0.0100
Click to update chart May '21 @C1K 3.6625 3.6825 3.7025 3.6625 -0.0150
Click to update chart Jul '21 @C1N 3.6925 3.7025 3.7325 3.6925 -0.0225
Click to update chart Sep '21 @C1U 3.6300 3.6525 3.6775 3.6300 -0.0275
Click to update chart Dec '21 @C1Z 3.6825 3.6925 3.7175 3.6775 -0.0125
Click to update chart Mar '22 @C2H 3.8075 3.8025 3.8100 3.8025 -0.0125
Click to update chart May '22 @C2K 3.8775 3.8775 0.0025
Click to update chart Jul '22 @C2N 3.9050 3.9050 3.9050 3.9050 -0.0150
Click to update chart Sep '22 @C2U 3.8325 3.8325 0.0075
Click to update chart Dec '22 @C2Z 3.8400 3.8350 3.8500 3.8350 0.0125
Click to update chart Jul '23 @C3N 3.9700 3.9700 0.0100
Click to update chart Dec '23 @C3Z 3.8800 3.8800 0.0075
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWK0
@MWK0
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
May '20 @MW0K 5.2450 5.1900 5.2600 5.1700 0.0550
Jul '20 @MW0N 5.3550 5.2900 5.3700 5.2800 0.0550
Sep '20 @MW0U 5.4400 5.3925 5.4550 5.3625 0.0525
Dec '20 @MW0Z 5.5500 5.4725 5.5625 5.4725 0.0525
Mar '21 @MW1H 5.5900 5.5900 5.6075 5.5900 5.5900 -0.0175
May '21 @MW1K 5.6725 5.6675 5.6725 5.6775 5.6400 -0.0400
Jul '21 @MW1N 5.6700 5.6400 5.6700 5.6425 5.6325 -0.0100
Sep '21 @MW1U 5.7100 5.7100 -0.0300
Dec '21 @MW1Z 5.6500 5.6500 -0.0300
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWK0
@KWK0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
May '20 @KW0K 4.7175 4.6400 4.7775 4.6375 0.0775
Jul '20 @KW0N 4.7850 4.7125 4.8400 4.7100 0.0725
Sep '20 @KW0U 4.8650 4.8125 4.9175 4.8125 0.0700
Dec '20 @KW0Z 4.9875 4.9300 5.0425 4.9300 0.0600
Mar '21 @KW1H 5.0925 5.0600 5.1225 5.0600 0.0575
May '21 @KW1K 5.1125 5.1725 5.1125 5.1725 5.1000 -0.0875
Jul '21 @KW1N 5.1575 5.1775 5.1775 5.1575 0.0350
Sep '21 @KW1U 5.1700 5.1700 -0.0175
Dec '21 @KW1Z 5.2700 5.2700 5.2700 5.2700 0.0075
Mar '22 @KW2H 5.4050 5.4050 -0.0175
May '22 @KW2K 5.4050 5.4050 -0.0175
Jul '22 @KW2N 5.0800 5.0800 -0.0175
DTN Click here for info on Exchange delays.

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

Soybeans

@SK0
@SK0
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.5250 8.5975 8.6450 8.5125 -0.0625
Jul '20 @S0N 8.5875 8.6475 8.7000 8.5725 -0.0525
Aug '20 @S0Q 8.6100 8.6675 8.7100 8.5950 -0.0450
Sep '20 @S0U 8.5925 8.6500 8.6850 8.5800 -0.0325
Nov '20 @S0X 8.6050 8.6375 8.6950 8.5950 -0.0250
Jan '21 @S1F 8.6200 8.6400 8.7025 8.6125 -0.0175
Mar '21 @S1H 8.4600 8.4800 8.5525 8.4525 -0.0200
May '21 @S1K 8.4550 8.4675 8.5250 8.4475 0.0000
Jul '21 @S1N 8.5375 8.5475 8.6050 8.5350 -0.0075
Aug '21 @S1Q 8.5600 8.5600 8.5600 8.5600 0.0100
Sep '21 @S1U 8.4900 8.4900 8.4900 8.4900 0.0075
Nov '21 @S1X 8.4400 8.4475 8.5025 8.4350 -0.0050
Jan '22 @S2F 8.5300 8.5300 0.0425
Mar '22 @S2H 8.5500 8.5500 0.0450
May '22 @S2K 8.6050 8.6050 0.0425
Jul '22 @S2N 8.6500 8.6500 0.0425
Aug '22 @S2Q 8.6375 8.6375 0.0425
Sep '22 @S2U 8.6500 8.6500 0.0425
Nov '22 @S2X 8.6175 8.6175 0.0250
Jul '23 @S3N 8.8175 8.8175 0.0250
Nov '23 @S3X 8.7925 8.7925 0.0250
DTN Click here for info on Exchange delays.

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

Wheat

@WK0
@WK0
WHEAT
Symbol Last Open Close High Low Change
May '20 @W0K 5.4850 5.4175 5.5650 5.4150 0.0675
Jul '20 @W0N 5.4375 5.3800 5.5075 5.3800 0.0500
Sep '20 @W0U 5.4625 5.4200 5.5275 5.4200 0.0400
Dec '20 @W0Z 5.5375 5.5125 5.6000 5.5125 0.0275
Mar '21 @W1H 5.5975 5.5850 5.6500 5.5725 0.0250
May '21 @W1K 5.5675 5.6000 5.6225 5.5675 0.0150
Jul '21 @W1N 5.4400 5.4500 5.4925 5.4400 0.0000
Sep '21 @W1U 5.4625 5.4925 5.4925 5.4625 0.0150
Dec '21 @W1Z 5.5675 5.5675 5.5675 5.5650 0.0375
Mar '22 @W2H 5.5800 5.5850 5.5925 5.5800 0.0000
May '22 @W2K 5.5225 5.5225 -0.0850
Jul '22 @W2N 5.3075 5.3075 5.2750 5.3075 5.3075 0.0325
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFJ0
@GFJ0
FEEDER CATTLE
Symbol Last Open Close High Low Change
Apr '20 @GF0J 108.325 110.125 115.975 108.150 -2.350
May '20 @GF0K 108.100 110.650 116.200 107.625 -3.550
Aug '20 @GF0Q 114.300 116.500 122.150 113.775 -3.350
Sep '20 @GF0U 115.625 116.600 122.875 115.300 -2.225
Oct '20 @GF0V 116.800 117.325 123.725 116.350 -1.350
Nov '20 @GF0X 117.350 117.100 124.050 117.075 -1.325
Jan '21 @GF1F 117.225 117.000 122.950 116.975 -1.025
Mar '21 @GF1H 120.300 120.300 120.300 120.300 0.800
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEJ0
@LEJ0
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 88.325 91.050 95.250 88.325 -4.500
Jun '20 @LE0M 80.900 82.400 87.400 80.500 -2.175
Aug '20 @LE0Q 83.750 84.300 89.100 82.750 -0.850
Oct '20 @LE0V 87.650 87.700 92.450 86.450 -0.300
Dec '20 @LE0Z 91.500 91.475 95.975 90.425 0.025
Feb '21 @LE1G 96.375 96.125 100.275 95.175 0.300
Apr '21 @LE1J 98.925 97.500 102.600 97.500 0.775
Jun '21 @LE1M 93.500 92.050 96.275 92.050 1.200
Aug '21 @LE1Q 93.000 93.400 93.400 93.000 0.000
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 42.075 41.825 42.500 40.775 -2.625
May '20 @HE0K 41.775 43.900 43.900 40.975 -3.700
Jun '20 @HE0M 48.325 48.900 49.375 48.325 -4.500
Jul '20 @HE0N 52.725 53.525 54.250 52.725 -4.500
Aug '20 @HE0Q 54.775 55.400 56.325 53.750 -3.125
Oct '20 @HE0V 50.575 50.500 51.275 49.850 -0.825
Dec '20 @HE0Z 49.600 48.100 49.850 47.725 0.850
Feb '21 @HE1G 54.925 52.575 55.200 52.575 1.550
Apr '21 @HE1J 60.400 60.500 60.525 60.400 1.650
May '21 @HE1K 63.550 63.550 -3.250
Jun '21 @HE1M 70.000 70.000 70.000 70.000 1.500
Jul '21 @HE1N 69.100 69.100 -3.125
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAJ0
@DAJ0
MILK CLASS III
Symbol Last Open Close High Low Change
Apr '20 @DA0J 14.15 14.27 14.27 14.15 -0.12
May '20 @DA0K 12.43 12.85 12.90 12.43 -0.45
Jun '20 @DA0M 13.33 13.50 13.65 13.32 -0.27
Jul '20 @DA0N 14.25 14.40 14.50 14.25 -0.23
Aug '20 @DA0Q 14.71 14.85 14.87 14.71 -0.21
Sep '20 @DA0U 14.88 14.91 15.07 14.88 -0.29
Oct '20 @DA0V 15.09 15.13 15.14 15.09 -0.14
Nov '20 @DA0X 15.05 15.11 15.14 15.05 -0.15
Dec '20 @DA0Z 15.00 15.06 15.06 15.00 -0.10
Jan '21 @DA1F
Feb '21 @DA1G
Mar '21 @DA1H
Apr '21 @DA1J
May '21 @DA1K
Jun '21 @DA1M
Jul '21 @DA1N
Aug '21 @DA1Q
Sep '21 @DA1U
Oct '21 @DA1V 16.10 16.10 0.00
Nov '21 @DA1X
Dec '21 @DA1Z
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
DTN Click here for info on Exchange delays.

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