FUTURES

GRAIN

Corn

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '20 @C0H 3.8075 3.8075 3.8125 3.8050 0.0025
Click to update chart May '20 @C0K 3.8550 3.8550 3.8575 3.8500 0.0025
Click to update chart Jul '20 @C0N 3.8850 3.8850 3.8825 3.8900 3.8825 0.0025
Click to update chart Sep '20 @C0U 3.8650 3.8650 3.8650 3.8700 3.8650 0.0000
Click to update chart Dec '20 @C0Z 3.9100 3.9100 3.9150 3.9100 0.0025
Click to update chart Mar '21 @C1H 4.0000 3.9975 4.0000 4.0025 3.9975 0.0000
Click to update chart May '21 @C1K 4.0400 4.0375 4.0425 4.0400 4.0375 -0.0025
Click to update chart Jul '21 @C1N 4.0600 4.0600 4.0575 4.0600 4.0600 0.0025
Click to update chart Sep '21 @C1U 3.9600 3.9700 3.9600 3.9700 3.9575 -0.0125
Click to update chart Dec '21 @C1Z 3.9800 3.9750 3.9725 3.9800 3.9750 0.0075
Click to update chart Mar '22 @C2H 4.0625 4.0550 4.0625 4.0550 4.0525 -0.0125
Click to update chart May '22 @C2K 4.0700 4.0700 -0.0125
Click to update chart Jul '22 @C2N 4.1450 4.1450 -0.0125
Click to update chart Sep '22 @C2U 4.1150 4.1150 -0.0125
Click to update chart Dec '22 @C2Z 4.0550 4.0550 4.0550 4.0600 4.0550 -0.0025
Click to update chart Jul '23 @C3N 4.1600 4.1600 -0.0025
Click to update chart Dec '23 @C3Z 4.1575 4.1575 -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 5.3450 5.3475 5.3625 5.3600 5.3450 -0.0175
May '20 @MW0K 5.4475 5.4475 5.4650 5.4575 5.4375 -0.0175
Jul '20 @MW0N 5.5275 5.5425 5.5525 5.5475 5.5275 -0.0250
Sep '20 @MW0U 5.6375 5.6375 5.6450 5.6375 5.6375 -0.0075
Dec '20 @MW0Z 5.7600 5.7200 5.7600 5.7650 5.7025 -0.0175
Mar '21 @MW1H 5.8750 5.8300 5.8750 5.8725 5.8300 -0.0200
May '21 @MW1K 5.9350 5.9350 -0.0175
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 4.7900 4.7925 4.8150 4.7800 -0.0075
May '20 @KW0K 4.8575 4.8600 4.8850 4.8475 -0.0100
Jul '20 @KW0N 4.9325 4.9325 4.9500 4.9200 -0.0050
Sep '20 @KW0U 5.0125 5.0250 5.0250 5.0050 -0.0050
Dec '20 @KW0Z 5.1225 5.1200 5.1325 5.1225 5.1200 -0.0100
Mar '21 @KW1H 5.2400 5.2625 5.2400 5.2625 5.1800 -0.0425
May '21 @KW1K 5.2925 5.2825 5.2925 5.2825 5.2725 -0.0425
Jul '21 @KW1N 5.2675 5.2300 5.2675 5.2550 5.2300 -0.0425
Sep '21 @KW1U 5.2975 5.2975 -0.0400
Dec '21 @KW1Z 5.4125 5.4125 -0.0400
Mar '22 @KW2H 5.4650 5.4650 -0.0400
May '22 @KW2K 5.4650 5.4650 -0.0400
Jul '22 @KW2N 5.3500 5.3500 -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 8.9600 8.9650 8.9800 8.9450 -0.0125
May '20 @S0K 9.0425 9.0450 9.0550 9.0300 -0.0125
Jul '20 @S0N 9.1425 9.1375 9.1525 9.1250 -0.0125
Aug '20 @S0Q 9.1725 9.1750 9.1800 9.1625 -0.0150
Sep '20 @S0U 9.1775 9.1775 9.1875 9.1800 9.1725 -0.0100
Nov '20 @S0X 9.2125 9.2100 9.2175 9.2000 -0.0175
Jan '21 @S1F 9.2475 9.2475 9.2625 9.2475 9.2400 -0.0150
Mar '21 @S1H 9.1875 9.1775 9.1950 9.1875 9.1725 -0.0075
May '21 @S1K 9.1950 9.1950 9.2075 9.1950 9.1950 -0.0125
Jul '21 @S1N 9.2375 9.2375 9.2575 9.2375 9.2375 -0.0200
Aug '21 @S1Q 9.2475 9.2475 0.0175
Sep '21 @S1U 9.2050 9.2050 0.0100
Nov '21 @S1X 9.2075 9.2000 9.2075 9.2100 9.1625 0.0100
Jan '22 @S2F 9.2800 9.2800 0.0100
Mar '22 @S2H 9.3000 9.3000 0.0050
May '22 @S2K 9.3650 9.3650 0.0050
Jul '22 @S2N 9.4175 9.4175 0.0075
Aug '22 @S2Q 9.4175 9.4175 0.0075
Sep '22 @S2U 9.4175 9.4175 0.0075
Nov '22 @S2X 9.3550 9.3300 9.3550 9.3300 9.3300 0.0150
Jul '23 @S3N 9.3900 9.3900 0.0150
Nov '23 @S3X 9.3550 9.3550 0.0150
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 5.6375 5.6525 5.6750 5.6325 -0.0150
May '20 @W0K 5.6125 5.6250 5.6475 5.6075 -0.0125
Jul '20 @W0N 5.6050 5.6175 5.6350 5.5975 -0.0075
Sep '20 @W0U 5.6600 5.6675 5.6925 5.6550 -0.0100
Dec '20 @W0Z 5.7500 5.7600 5.7825 5.7450 -0.0150
Mar '21 @W1H 5.8275 5.8525 5.8625 5.8275 -0.0200
May '21 @W1K 5.8100 5.8100 5.8325 5.8100 5.8100 -0.0225
Jul '21 @W1N 5.6925 5.7175 5.7125 5.7175 5.6925 -0.0200
Sep '21 @W1U 5.7400 5.7400 5.7400 5.7400 5.7400 0.0000
Dec '21 @W1Z 5.8100 5.7575 5.8100 5.7600 5.7100 0.0125
Mar '22 @W2H 5.8675 5.8075 5.8675 5.8350 5.7600 0.0225
May '22 @W2K 5.8550 5.8550 0.0225
Jul '22 @W2N 5.7450 5.7450 0.0225
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 140.775 139.500 140.775 140.950 139.050 1.475
Apr '20 @GF0J 143.025 142.025 143.025 143.175 141.525 1.250
May '20 @GF0K 144.375 143.850 144.375 144.550 143.425 0.600
Aug '20 @GF0Q 151.775 151.125 151.775 152.000 150.725 0.475
Sep '20 @GF0U 153.075 152.250 153.075 153.225 151.975 0.500
Oct '20 @GF0V 153.900 153.300 153.900 154.075 153.300 0.550
Nov '20 @GF0X 153.800 153.400 153.800 153.900 153.100 0.525
Jan '21 @GF1F 150.250 149.900 150.250 150.250 149.900 0.625
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 121.300 121.050 121.300 121.500 120.900 -0.125
Apr '20 @LE0J 120.800 120.600 120.800 120.900 120.150 0.200
Jun '20 @LE0M 112.300 112.300 112.300 112.500 111.675 0.100
Aug '20 @LE0Q 111.000 110.750 111.000 111.200 110.200 0.300
Oct '20 @LE0V 114.325 114.075 114.325 114.450 113.550 0.350
Dec '20 @LE0Z 118.475 118.500 118.475 118.700 118.125 0.000
Feb '21 @LE1G 121.100 121.150 121.100 121.375 120.900 -0.100
Apr '21 @LE1J 122.350 122.300 122.350 122.500 122.100 0.075
Jun '21 @LE1M 115.450 115.200 115.450 115.525 115.200 0.175
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 67.575 66.100 67.575 68.250 65.775 2.075
May '20 @HE0K 75.300 74.250 75.300 76.000 74.050 1.750
Jun '20 @HE0M 83.175 82.450 83.175 84.250 81.750 1.800
Jul '20 @HE0N 84.000 83.200 84.000 85.075 82.925 1.475
Aug '20 @HE0Q 83.250 82.500 83.250 84.125 82.400 1.250
Oct '20 @HE0V 71.475 71.025 71.475 72.250 71.025 0.650
Dec '20 @HE0Z 66.150 65.750 66.150 66.825 65.700 0.500
Feb '21 @HE1G 69.250 69.125 69.250 69.950 68.875 0.375
Apr '21 @HE1J 72.800 72.500 72.800 73.225 72.500 0.550
May '21 @HE1K 76.975 76.975 76.975 76.975 76.975 0.625
Jun '21 @HE1M 81.150 81.150 0.625
Jul '21 @HE1N 82.925 82.925 0.175
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 16.78 16.77 16.77 16.78 16.77 0.01
Apr '20 @DA0J 16.83 16.81 16.85 16.84 16.81 -0.02
May '20 @DA0K
Jun '20 @DA0M 17.26 17.26 17.27 17.26 17.26 -0.01
Jul '20 @DA0N
Aug '20 @DA0Q
Sep '20 @DA0U 17.77 17.77 17.77 17.77 17.77 0.00
Oct '20 @DA0V
Nov '20 @DA0X
Dec '20 @DA0Z
Jan '21 @DA1F
Feb '21 @DA1G
Mar '21 @DA1H
Apr '21 @DA1J 17.10 17.10 0.00
May '21 @DA1K
Jun '21 @DA1M
Jul '21 @DA1N
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