FUTURES

GRAIN

Corn

@CZ2
@CZ2
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '22 @C2Z 6.6375 6.6825 6.6850 6.6150 -0.0375
Click to update chart Mar '23 @C3H 6.6900 6.7325 6.7350 6.6725 -0.0375
Click to update chart May '23 @C3K 6.7025 6.7425 6.7425 6.6825 -0.0325
Click to update chart Jul '23 @C3N 6.6475 6.6875 6.6875 6.6250 -0.0300
Click to update chart Sep '23 @C3U 6.2050 6.2400 6.2400 6.1775 -0.0075
Click to update chart Dec '23 @C3Z 6.0850 6.1100 6.1150 6.0675 -0.0175
Click to update chart Mar '24 @C4H 6.1375 6.1450 6.1750 6.1375 -0.0325
Click to update chart May '24 @C4K 6.1800 6.1850 6.1850 6.1800 -0.0125
Click to update chart Jul '24 @C4N 6.1625 6.1625 6.1575 6.1625 6.1625 0.0050
Click to update chart Sep '24 @C4U 5.6425 5.6425 0.0000
Click to update chart Dec '24 @C4Z 5.5300 5.5300 5.5300 5.5800 5.5050 0.0000
Click to update chart Jul '25 @C5N 5.5875 5.5875 0.0000
Click to update chart Dec '25 @C5Z 5.1875 5.2175 5.1875 5.2175 5.2075 -0.0200
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWZ2
@MWZ2
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '22 @MW2Z 9.4675 9.4300 9.4800 9.3675 0.0350
Mar '23 @MW3H 9.5000 9.4825 9.5000 9.4300 0.0200
May '23 @MW3K 9.5300 9.5300 9.5300 9.5300 0.0175
Jul '23 @MW3N 9.4675 9.3875 9.4675 9.3875 9.3875 0.0975
Sep '23 @MW3U 9.1975 9.1400 9.1900 9.1975 9.1400 0.0075
Dec '23 @MW3Z 9.1500 9.1500 0.1700
Mar '24 @MW4H
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWZ2
@KWZ2
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Dec '22 @KW2Z 9.4850 9.4650 9.5100 9.3525 0.0525
Mar '23 @KW3H 9.4625 9.4350 9.4725 9.3250 0.0575
May '23 @KW3K 9.4375 9.4225 9.4375 9.3050 0.0525
Jul '23 @KW3N 9.2000 9.2300 9.2600 9.1425 -0.0200
Sep '23 @KW3U 9.1800 9.1200 9.1800 9.1200 0.0300
Dec '23 @KW3Z 9.1900 9.1800 9.2000 9.1800 0.0250
Mar '24 @KW4H 9.1200 9.1200 0.0775
May '24 @KW4K 8.9750 8.9750 0.0775
Jul '24 @KW4N 8.1925 8.2500 8.1925 8.2500 8.2500 0.0775
Sep '24 @KW4U 7.8775 7.8775 0.0775
Dec '24 @KW4Z 7.8325 7.8325 0.0800
Mar '25 @KW5H 7.4125 7.4125 0.0800
May '25 @KW5K 7.1150 7.1150 0.0800
Jul '25 @KW5N 7.1150 7.1150 0.0250
DTN Click here for info on Exchange delays.

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

Soybeans

@SX2
@SX2
SOYBEANS
Symbol Last Open Close High Low Change
Nov '22 @S2X 13.9500 14.0900 14.1250 13.9425 -0.1300
Jan '23 @S3F 14.0100 14.1500 14.1850 14.0050 -0.1300
Mar '23 @S3H 14.0450 14.1825 14.2175 14.0450 -0.1250
May '23 @S3K 14.0900 14.2075 14.2500 14.0900 -0.1150
Jul '23 @S3N 14.0850 14.1950 14.2400 14.0850 -0.1150
Aug '23 @S3Q 13.9325 13.9950 14.0150 13.9300 -0.0825
Sep '23 @S3U 13.6650 13.6650 13.6475 13.6650 13.6650 0.0175
Nov '23 @S3X 13.4175 13.4900 13.5400 13.4175 -0.0825
Jan '24 @S4F 13.5225 13.6050 13.5225 13.6350 13.5325 0.0050
Mar '24 @S4H 13.4525 13.4525 0.0025
May '24 @S4K 13.4200 13.4200 0.0050
Jul '24 @S4N 13.4000 13.4000 0.0025
Aug '24 @S4Q 13.2950 13.2950 0.0025
Sep '24 @S4U 12.9175 12.9175 0.0025
Nov '24 @S4X 12.7325 12.6800 12.7325 12.7950 12.6800 0.0525
Jul '25 @S5N 12.6925 12.6925 0.0525
Nov '25 @S5X 12.2975 12.2975 0.0525
DTN Click here for info on Exchange delays.

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

Wheat

@WZ2
@WZ2
WHEAT
Symbol Last Open Close High Low Change
Dec '22 @W2Z 8.7575 8.7425 8.7800 8.6200 0.0425
Mar '23 @W3H 8.8850 8.8475 8.9050 8.7500 0.0425
May '23 @W3K 8.9425 8.9475 8.9575 8.8075 0.0375
Jul '23 @W3N 8.7850 8.7700 8.8100 8.6550 0.0250
Sep '23 @W3U 8.7450 8.7000 8.7450 8.6175 0.0175
Dec '23 @W3Z 8.7425 8.7350 8.7425 8.6250 0.0000
Mar '24 @W4H 8.6200 8.6200 8.6200 8.6200 -0.0675
May '24 @W4K 8.5750 8.5750 0.0600
Jul '24 @W4N 8.1875 8.2700 8.1875 8.2700 8.2400 0.0700
Sep '24 @W4U 7.9625 7.9625 0.0700
Dec '24 @W4Z 7.9675 7.9675 0.0700
Mar '25 @W5H 7.8800 7.8800 0.0700
May '25 @W5K 7.7375 7.7375 0.0700
Jul '25 @W5N 7.4725 7.4725 0.0700
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFU2
@GFU2
FEEDER CATTLE
Symbol Last Open Close High Low Change
Sep '22 @GF2U 175.700 177.000 175.700 177.000 175.050 -1.175
Oct '22 @GF2V 176.125 177.000 176.125 177.625 175.300 -0.950
Nov '22 @GF2X 176.275 176.900 176.275 177.550 175.200 -0.775
Jan '23 @GF3F 176.800 177.875 176.800 178.225 175.950 -0.925
Mar '23 @GF3H 179.125 180.450 179.125 180.600 178.500 -1.000
Apr '23 @GF3J 182.525 184.050 182.525 184.050 182.325 -1.275
May '23 @GF3K 185.750 186.900 185.750 186.900 185.100 -1.075
Aug '23 @GF3Q 195.500 196.400 195.500 196.500 195.000 -0.975
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEV2
@LEV2
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '22 @LE2V 143.575 144.225 143.575 144.325 143.150 0.100
Dec '22 @LE2Z 146.900 147.850 146.900 148.050 146.400 -0.450
Feb '23 @LE3G 150.850 151.975 150.850 152.100 150.575 -0.600
Apr '23 @LE3J 154.525 155.500 154.525 155.775 154.350 -0.600
Jun '23 @LE3M 150.725 151.800 150.725 152.000 150.500 -0.675
Aug '23 @LE3Q 150.600 151.450 150.600 151.825 150.325 -0.700
Oct '23 @LE3V 154.550 155.225 154.550 155.650 154.300 -0.600
Dec '23 @LE3Z 157.875 159.175 157.875 159.175 157.750 -0.625
Feb '24 @LE4G 161.050 162.000 161.050 162.000 161.050 -1.125
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEV2
@HEV2
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '22 @HE2V 88.700 91.125 88.700 91.375 88.425 -1.675
Dec '22 @HE2Z 76.250 80.225 76.250 80.575 76.125 -3.150
Feb '23 @HE3G 80.350 84.225 80.350 84.775 80.125 -3.300
Apr '23 @HE3J 86.600 89.725 86.600 90.350 86.300 -2.600
May '23 @HE3K 91.250 93.675 91.250 94.500 90.850 -2.750
Jun '23 @HE3M 97.700 100.350 97.700 101.050 97.275 -2.250
Jul '23 @HE3N 98.050 100.650 98.050 101.100 97.550 -2.100
Aug '23 @HE3Q 97.150 99.975 97.150 99.975 96.750 -2.000
Oct '23 @HE3V 84.450 86.100 84.450 86.100 84.200 -1.475
Dec '23 @HE3Z 79.625 79.725 79.625 79.750 79.000 -0.100
Feb '24 @HE4G 83.350 83.350 -0.100
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAU2
@DAU2
MILK CLASS III
Symbol Last Open Close High Low Change
Sep '22 @DA2U 19.88 19.88 19.88 19.88 0.00
Oct '22 @DA2V 21.30 21.30 21.30 21.30 0.01
Nov '22 @DA2X 20.66 20.66 20.50 20.66 20.66 0.16
Dec '22 @DA2Z 20.41 20.41 20.29 20.41 20.41 0.12
Jan '23 @DA3F
Feb '23 @DA3G
Mar '23 @DA3H
Apr '23 @DA3J
May '23 @DA3K
Jun '23 @DA3M
Jul '23 @DA3N
Aug '23 @DA3Q
Sep '23 @DA3U
Oct '23 @DA3V 20.25 20.25 20.25 20.25 20.25 -0.05
Nov '23 @DA3X 20.15 20.15 20.15 20.20 20.15 0.00
Dec '23 @DA3Z 19.70 19.70 19.70 19.70 19.70 0.00
Jan '24 @DA4F 19.17 19.17 19.17 19.18 19.17 0.00
Feb '24 @DA4G 18.69 18.69 0.00
Mar '24 @DA4H
Apr '24 @DA4J 16.84 16.84 0.00
May '24 @DA4K 16.88 16.88 0.00
Jun '24 @DA4M 16.55 16.55 0.00
Jul '24 @DA4N 16.43 16.43 0.00
Aug '24 @DA4Q 16.28 16.28 0.00
DTN Click here for info on Exchange delays.

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