FUTURES

Grains

Livestock

Dairy

GRAIN

Corn

@CK1
@CK1
CORN
Symbol Last Open Close High Low Change
Click to update chart May '21 @C1K 6.1350 6.0950 6.0650 6.1400 6.0825 0.0700
Click to update chart Jul '21 @C1N 5.9750 5.9350 5.9200 5.9775 5.9275 0.0550
Click to update chart Sep '21 @C1U 5.4950 5.4825 5.4725 5.5050 5.4700 0.0225
Click to update chart Dec '21 @C1Z 5.3025 5.2900 5.2850 5.3125 5.2700 0.0175
Click to update chart Mar '22 @C2H 5.3650 5.3525 5.3525 5.3750 5.3350 0.0125
Click to update chart May '22 @C2K 5.4025 5.3900 5.3900 5.4125 5.3675 0.0125
Click to update chart Jul '22 @C2N 5.4025 5.4100 5.4000 5.4225 5.3725 0.0025
Click to update chart Sep '22 @C2U 4.9600 4.9875 4.9750 4.9875 4.9600 -0.0150
Click to update chart Dec '22 @C2Z 4.8050 4.8175 4.8100 4.8175 4.7900 -0.0050
Click to update chart Mar '23 @C3H 4.8800 4.8800 4.8750 4.8800 4.8725 0.0050
Click to update chart May '23 @C3K 4.9100 4.8950 4.9100 4.8950 4.8950 0.0550
Click to update chart Jul '23 @C3N 4.9300 4.8900 4.9300 4.9500 4.8875 0.0550
Click to update chart Sep '23 @C3U 4.7050 4.7050 0.0550
Click to update chart Dec '23 @C3Z 4.4675 4.4900 4.4675 4.5200 4.4625 0.0000
Click to update chart Jul '24 @C4N 4.5775 4.5775 0.0000
Click to update chart Dec '24 @C4Z 4.3250 4.3250 0.0175
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWK1
@MWK1
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
May '21 @MW1K 6.7400 6.7125 6.6900 6.7550 6.7125 0.0500
Jul '21 @MW1N 6.8200 6.7700 6.7600 6.8300 6.7700 0.0600
Sep '21 @MW1U 6.8750 6.8400 6.8100 6.8825 6.8400 0.0650
Dec '21 @MW1Z 6.9200 6.8800 6.8600 6.9400 6.8800 0.0600
Mar '22 @MW2H 6.9000 6.9000 6.8950 6.9000 6.9000 0.0050
May '22 @MW2K 6.9300 6.9975 6.9300 7.0000 6.9900 0.0400
Jul '22 @MW2N 6.8975 6.9200 6.8975 6.9825 6.9200 0.0350
Sep '22 @MW2U 6.6500 6.7000 6.6500 6.7200 6.6900 0.0100
Dec '22 @MW2Z 6.6300 6.6300 0.0100
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWK1
@KWK1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
May '21 @KW1K 6.2400 6.2300 6.2075 6.2525 6.2200 0.0325
Jul '21 @KW1N 6.3150 6.3025 6.2800 6.3275 6.2925 0.0350
Sep '21 @KW1U 6.3750 6.3875 6.3425 6.3875 6.3575 0.0325
Dec '21 @KW1Z 6.4600 6.4575 6.4300 6.4750 6.4475 0.0300
Mar '22 @KW2H 6.5100 6.4200 6.5100 6.6375 6.4050 0.0900
May '22 @KW2K 6.5275 6.5050 6.5275 6.6275 6.5050 0.0775
Jul '22 @KW2N 6.3500 6.3500 6.3300 6.3500 6.3500 0.0200
Sep '22 @KW2U 6.3475 6.3475 6.3475 6.3475 6.3475 0.0000
Dec '22 @KW2Z 6.4500 6.4500 6.4400 6.4500 6.4500 0.0100
Mar '23 @KW3H 6.5025 6.5025 0.0500
May '23 @KW3K 6.4550 6.4550 0.0500
Jul '23 @KW3N 6.0000 6.0000 0.0500
DTN Click here for info on Exchange delays.

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

Soybeans

@SK1
@SK1
SOYBEANS
Symbol Last Open Close High Low Change
May '21 @S1K 14.8300 14.7500 14.7200 14.8475 14.7350 0.1100
Jul '21 @S1N 14.6775 14.6000 14.5775 14.6950 14.5900 0.1000
Aug '21 @S1Q 14.2300 14.1450 14.1300 14.2300 14.1450 0.1000
Sep '21 @S1U 13.4350 13.3850 13.3625 13.4350 13.3725 0.0725
Nov '21 @S1X 13.0450 13.0100 12.9950 13.0600 12.9925 0.0500
Jan '22 @S2F 13.0350 12.9775 12.9775 13.0350 12.9775 0.0575
Mar '22 @S2H 12.7650 12.7025 12.7050 12.7650 12.7025 0.0600
May '22 @S2K 12.6950 12.6575 12.6325 12.6950 12.6475 0.0625
Jul '22 @S2N 12.5975 12.5000 12.5975 12.6750 12.5000 0.1450
Aug '22 @S2Q 12.4125 12.4250 12.4125 12.4375 12.4250 0.1375
Sep '22 @S2U 11.9675 11.9675 0.1350
Nov '22 @S2X 11.7225 11.6550 11.6725 11.7225 11.6550 0.0500
Jan '23 @S3F 11.6900 11.6900 0.1150
Mar '23 @S3H 11.6700 11.6675 11.6300 11.6700 11.6675 0.0400
May '23 @S3K 11.6325 11.6325 0.1025
Jul '23 @S3N 11.6375 11.6375 0.1025
Aug '23 @S3Q 11.6025 11.6025 0.1025
Sep '23 @S3U 11.4250 11.4250 0.1025
Nov '23 @S3X 11.0500 11.0500 11.0350 11.0500 11.0500 0.0150
Jul '24 @S4N 11.0425 11.0425 0.0600
Nov '24 @S4X 10.9675 10.9675 0.0600
DTN Click here for info on Exchange delays.

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

Wheat

@WK1
@WK1
WHEAT
Symbol Last Open Close High Low Change
May '21 @W1K 6.6375 6.6275 6.5975 6.6475 6.6050 0.0400
Jul '21 @W1N 6.6525 6.6425 6.6125 6.6625 6.6200 0.0400
Sep '21 @W1U 6.6700 6.6625 6.6350 6.6825 6.6425 0.0350
Dec '21 @W1Z 6.7250 6.7100 6.6850 6.7325 6.6925 0.0400
Mar '22 @W2H 6.7725 6.7600 6.7350 6.7725 6.7425 0.0375
May '22 @W2K 6.6850 6.6850 6.6850 6.8000 6.6675 0.0525
Jul '22 @W2N 6.4675 6.4600 6.4375 6.4750 6.4600 0.0300
Sep '22 @W2U 6.4350 6.4500 6.4350 6.5000 6.4500 0.0425
Dec '22 @W2Z 6.4925 6.5000 6.4925 6.5875 6.5000 0.0400
Mar '23 @W3H 6.5150 6.5150 0.0400
May '23 @W3K 6.5100 6.5100 0.0400
Jul '23 @W3N 6.1400 6.1500 6.1400 6.1500 6.1500 0.0400
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFJ1
@GFJ1
FEEDER CATTLE
Symbol Last Open Close High Low Change
Apr '21 @GF1J 137.575 137.600 137.575 138.150 135.875 -0.150
May '21 @GF1K 142.775 142.375 142.775 143.550 139.900 0.300
Aug '21 @GF1Q 154.525 152.900 154.525 154.675 151.375 1.750
Sep '21 @GF1U 156.175 154.250 156.175 156.300 153.100 1.650
Oct '21 @GF1V 157.200 155.300 157.200 157.300 154.125 1.650
Nov '21 @GF1X 157.500 156.275 157.500 157.975 154.775 1.250
Jan '22 @GF2F 155.475 154.675 155.475 156.000 153.425 0.525
Mar '22 @GF2H 155.000 155.000 155.000 155.000 155.000 0.350
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEJ1
@LEJ1
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '21 @LE1J 120.575 120.400 120.575 121.075 119.750 0.225
Jun '21 @LE1M 119.200 118.750 119.200 119.825 118.100 0.600
Aug '21 @LE1Q 119.400 118.650 119.400 119.975 118.150 0.750
Oct '21 @LE1V 123.450 122.250 123.450 123.850 121.725 1.200
Dec '21 @LE1Z 127.450 125.975 127.450 127.800 125.675 1.425
Feb '22 @LE2G 130.525 128.925 130.525 130.775 128.725 1.600
Apr '22 @LE2J 131.775 130.350 131.775 131.925 130.225 1.475
Jun '22 @LE2M 126.050 125.400 126.050 126.575 125.300 1.000
Aug '22 @LE2Q 125.200 125.200 125.200 125.200 125.175 1.050
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEK1
@HEK1
LEAN HOGS
Symbol Last Open Close High Low Change
May '21 @HE1K 108.075 106.375 108.075 108.300 106.325 2.425
Jun '21 @HE1M 106.350 104.925 106.350 106.400 104.775 2.025
Jul '21 @HE1N 104.250 102.450 104.250 104.325 102.225 2.275
Aug '21 @HE1Q 100.250 98.850 100.250 100.300 98.625 1.700
Oct '21 @HE1V 85.700 84.325 85.700 85.750 84.300 1.450
Dec '21 @HE1Z 78.775 77.750 78.775 78.800 77.600 1.300
Feb '22 @HE2G 80.150 79.325 80.150 80.200 79.200 0.975
Apr '22 @HE2J 82.000 81.800 82.000 82.000 81.425 0.350
May '22 @HE2K 85.075 84.900 85.075 84.900 84.900 0.525
Jun '22 @HE2M 89.475 89.250 89.475 89.500 89.000 0.350
Jul '22 @HE2N 89.450 89.150 89.450 89.475 89.000 0.300
Aug '22 @HE2Q 87.500 87.450 87.500 87.500 87.450 0.050
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAJ1
@DAJ1
MILK CLASS III
Symbol Last Open Close High Low Change
Apr '21 @DA1J
May '21 @DA1K 19.30 19.30 19.32 19.37 19.27 -0.02
Jun '21 @DA1M
Jul '21 @DA1N
Aug '21 @DA1Q
Sep '21 @DA1U 19.20 19.20 19.18 19.20 19.20 0.02
Oct '21 @DA1V
Nov '21 @DA1X
Dec '21 @DA1Z
Jan '22 @DA2F
Feb '22 @DA2G
Mar '22 @DA2H 17.80 17.75 17.80 17.80 17.75 0.06
Apr '22 @DA2J
May '22 @DA2K
Jun '22 @DA2M 17.71 17.70 17.71 17.71 17.70 0.02
Jul '22 @DA2N
Aug '22 @DA2Q 17.73 17.73 17.73 17.73 17.73 -0.02
Sep '22 @DA2U 17.80 17.80 17.80 17.80 17.80 0.02
Oct '22 @DA2V
Nov '22 @DA2X
Dec '22 @DA2Z
Jan '23 @DA3F 16.00 16.00 0.00
Feb '23 @DA3G 16.00 16.00 0.00
Mar '23 @DA3H 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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

GRAINS

LIVESTOCK

DAIRY