FUTURES

Grains

Livestock

Dairy

GRAIN

@CZ3
@CZ3
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '23 @C3Z 4.7725 4.7500 4.7725 4.7850 4.7425 0.0200
Click to update chart Mar '24 @C4H 4.9225 4.9025 4.9225 4.9350 4.8900 0.0225
Click to update chart May '24 @C4K 5.0100 4.9875 5.0100 5.0200 4.9775 0.0250
Click to update chart Jul '24 @C4N 5.0550 5.0300 5.0550 5.0625 5.0175 0.0275
Click to update chart Sep '24 @C4U 5.0300 5.0125 5.0300 5.0375 5.0000 0.0225
Click to update chart Dec '24 @C4Z 5.0700 5.0500 5.0700 5.0800 5.0400 0.0200
Click to update chart Mar '25 @C5H 5.1675 5.1400 5.1675 5.1775 5.1375 0.0200
Click to update chart May '25 @C5K 5.2150 5.2100 5.2150 5.2100 5.2075 0.0200
Click to update chart Jul '25 @C5N 5.2175 5.2000 5.2175 5.2275 5.1850 0.0175
Click to update chart Sep '25 @C5U 4.9325 4.9325 0.0350
Click to update chart Dec '25 @C5Z 4.9025 4.8800 4.9025 4.9100 4.8800 0.0350
Click to update chart Jul '26 @C6N 5.0625 5.0625 0.0400
Click to update chart Dec '26 @C6Z 4.9325 4.9075 4.9325 4.9200 4.9075 0.0550
DTN Click here for info on Exchange delays.
@MWZ3
@MWZ3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '23 @MW3Z 7.7050 7.6600 7.7050 7.7575 7.6300 0.0300
Mar '24 @MW4H 7.8725 7.8300 7.8725 7.9150 7.7975 0.0350
May '24 @MW4K 7.9725 7.9675 7.9725 8.0100 7.9025 0.0300
Jul '24 @MW4N 8.0475 7.9850 8.0475 8.0650 7.9850 0.0325
Sep '24 @MW4U 7.9550 7.9250 7.9550 7.9400 7.9250 0.0575
Dec '24 @MW4Z 8.0750 8.0750 0.0550
Mar '25 @MW5H 8.1000 8.1000 0.0500
May '25 @MW5K 8.1025 8.1025 0.0500
Jul '25 @MW5N 7.9550 7.9550 -0.1400
DTN Click here for info on Exchange delays.
@MWZ3
@MWZ3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '23 @MW3Z 7.7050 7.6600 7.7050 7.7575 7.6300 0.0300
Mar '24 @MW4H 7.8725 7.8300 7.8725 7.9150 7.7975 0.0350
May '24 @MW4K 7.9725 7.9675 7.9725 8.0100 7.9025 0.0300
Jul '24 @MW4N 8.0475 7.9850 8.0475 8.0650 7.9850 0.0325
Sep '24 @MW4U 7.9550 7.9250 7.9550 7.9400 7.9250 0.0575
Dec '24 @MW4Z 8.0750 8.0750 0.0550
Mar '25 @MW5H 8.1000 8.1000 0.0500
May '25 @MW5K 8.1025 8.1025 0.0500
Jul '25 @MW5N 7.9550 7.9550 -0.1400
DTN Click here for info on Exchange delays.
@SX3
@SX3
SOYBEANS
Symbol Last Open Close High Low Change
Nov '23 @S3X 12.9625 12.9400 12.9625 13.0300 12.9250 0.0250
Jan '24 @S4F 13.1350 13.1075 13.1350 13.2000 13.0950 0.0275
Mar '24 @S4H 13.2475 13.2225 13.2475 13.3150 13.2125 0.0250
May '24 @S4K 13.3200 13.2950 13.3200 13.3875 13.2875 0.0200
Jul '24 @S4N 13.3325 13.3175 13.3325 13.4050 13.3050 0.0125
Aug '24 @S4Q 13.1550 13.1400 13.1550 13.2075 13.1225 0.0150
Sep '24 @S4U 12.7475 12.7200 12.7475 12.7825 12.7025 0.0250
Nov '24 @S4X 12.5675 12.5200 12.5675 12.6025 12.5125 0.0275
Jan '25 @S5F 12.6250 12.5700 12.6250 12.6600 12.5650 0.0275
Mar '25 @S5H 12.5325 12.5350 12.5325 12.5350 12.5350 0.0300
May '25 @S5K 12.4900 12.4900 0.0275
Jul '25 @S5N 12.5025 12.5025 0.0250
Aug '25 @S5Q 12.4425 12.4425 0.0250
Sep '25 @S5U 12.1225 12.1225 0.0250
Nov '25 @S5X 12.0075 12.0075 0.0175
Jul '26 @S6N 12.0075 12.0075 0.0175
Nov '26 @S6X 11.4700 11.4700 0.0175
DTN Click here for info on Exchange delays.
@WZ3
@WZ3
WHEAT
Symbol Last Open Close High Low Change
Dec '23 @W3Z 5.7950 5.7650 5.7950 5.8250 5.7275 0.0375
Mar '24 @W4H 6.0650 6.0300 6.0650 6.0900 5.9950 0.0425
May '24 @W4K 6.2375 6.2075 6.2375 6.2525 6.1650 0.0475
Jul '24 @W4N 6.3350 6.2625 6.3350 6.3400 6.2625 0.0475
Sep '24 @W4U 6.4575 6.4000 6.4575 6.4600 6.3775 0.0500
Dec '24 @W4Z 6.6100 6.5550 6.6100 6.6150 6.5350 0.0425
Mar '25 @W5H 6.7400 6.6850 6.7400 6.7525 6.6675 0.0350
May '25 @W5K 6.7850 6.7550 6.7850 6.7800 6.7425 0.0300
Jul '25 @W5N 6.6300 6.6300 0.0300
Sep '25 @W5U 6.7050 6.7050 0.0300
Dec '25 @W5Z 6.7950 6.7950 0.0300
Mar '26 @W6H 6.8625 6.8625 0.0300
May '26 @W6K 6.8650 6.8650 0.0300
Jul '26 @W6N 6.7650 6.7650 0.0300
DTN Click here for info on Exchange delays.

LIVESTOCK

@GFU3
@GFU3
FEEDER CATTLE
Symbol Last Open Close High Low Change
Sep '23 @GF3U 254.100 253.425 254.100 254.375 253.275 0.825
Oct '23 @GF3V 259.150 258.100 259.150 259.450 257.975 1.375
Nov '23 @GF3X 263.525 263.000 263.525 263.775 262.275 0.825
Jan '24 @GF4F 265.900 264.625 265.900 266.100 264.375 1.450
Mar '24 @GF4H 268.350 266.900 268.350 268.525 266.700 1.600
Apr '24 @GF4J 272.250 270.850 272.250 272.300 270.525 1.600
May '24 @GF4K 274.900 273.500 274.900 275.025 273.275 1.625
Aug '24 @GF4Q 282.025 281.000 282.025 282.550 280.400 1.400
DTN Click here for info on Exchange delays.
@LEV3
@LEV3
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '23 @LE3V 187.075 185.400 187.075 187.300 185.400 2.100
Dec '23 @LE3Z 191.350 189.800 191.350 191.650 189.800 1.850
Feb '24 @LE4G 195.550 194.325 195.550 195.850 194.325 1.475
Apr '24 @LE4J 199.000 197.700 199.000 199.200 197.700 1.450
Jun '24 @LE4M 192.425 191.150 192.425 192.625 191.150 1.375
Aug '24 @LE4Q 191.000 189.800 191.000 191.200 189.675 1.250
Oct '24 @LE4V 193.750 192.500 193.750 193.825 192.300 1.275
Dec '24 @LE4Z 196.850 195.775 196.850 196.975 195.550 1.275
Feb '25 @LE5G 199.150 198.200 199.150 199.150 197.800 1.225
DTN Click here for info on Exchange delays.
@HEV3
@HEV3
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '23 @HE3V 81.525 82.950 81.525 83.250 81.200 -1.425
Dec '23 @HE3Z 72.175 74.500 72.175 74.875 72.025 -2.300
Feb '24 @HE4G 75.350 77.750 75.350 78.225 75.250 -2.400
Apr '24 @HE4J 81.275 83.450 81.275 83.900 81.125 -2.150
May '24 @HE4K 86.425 88.400 86.425 88.400 86.400 -1.575
Jun '24 @HE4M 94.000 95.550 94.000 96.100 93.875 -1.550
Jul '24 @HE4N 94.700 96.450 94.700 96.450 94.550 -1.225
Aug '24 @HE4Q 93.950 94.525 93.950 94.550 93.750 -0.950
Oct '24 @HE4V 81.125 81.900 81.125 81.900 80.975 -1.575
Dec '24 @HE4Z 75.450 75.500 75.450 75.500 75.250 -0.900
Feb '25 @HE5G 79.550 79.550 -0.900
DTN Click here for info on Exchange delays.

DAIRY

@DAU3
@DAU3
MILK CLASS III
Symbol Last Open Close High Low Change
Sep '23 @DA3U 18.41 18.40 18.41 18.42 18.40 0.03
Oct '23 @DA3V 17.16 17.01 17.16 17.40 17.00 0.15
Nov '23 @DA3X 17.34 17.19 17.34 17.57 17.19 0.12
Dec '23 @DA3Z 17.85 17.70 17.85 17.94 17.70 0.11
Jan '24 @DA4F 18.15 18.04 18.15 18.15 18.04 0.15
Feb '24 @DA4G 18.29 18.10 18.29 18.29 18.10 0.21
Mar '24 @DA4H 18.33 18.25 18.33 18.33 18.25 0.05
Apr '24 @DA4J 18.40 18.30 18.40 18.40 18.30 0.10
May '24 @DA4K 18.36 18.30 18.36 18.35 18.30 0.06
Jun '24 @DA4M 18.50 18.45 18.50 18.50 18.45 0.05
Jul '24 @DA4N 18.57 18.57 18.57 18.57 18.57 -0.09
Aug '24 @DA4Q 18.50 18.50 18.50 18.50 18.50 0.00
Sep '24 @DA4U 18.60 18.60 18.60 18.60 18.60 0.00
Oct '24 @DA4V 18.63 18.63 0.00
Nov '24 @DA4X 18.63 18.63 0.00
Dec '24 @DA4Z 18.40 18.40 0.00
Jan '25 @DA5F 18.10 18.10 0.00
Feb '25 @DA5G 18.05 18.05 0.00
Mar '25 @DA5H 17.95 17.95 0.00
Apr '25 @DA5J 17.84 17.84 0.00
May '25 @DA5K 17.77 17.77 0.00
Jun '25 @DA5M 17.89 17.89 0.00
Jul '25 @DA5N 17.99 17.99 0.00
Aug '25 @DA5Q 17.97 17.97 0.00
DTN Click here for info on Exchange delays.
Cash Bids
Options

GRAINS

LIVESTOCK

DAIRY