FUTURES

GRAIN

@CH3
@CH3
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '23 @C3H 6.7750 6.7425 6.7750 6.8000 6.7150 0.0225
Click to update chart May '23 @C3K 6.7550 6.7300 6.7550 6.7800 6.7025 0.0175
Click to update chart Jul '23 @C3N 6.6475 6.6200 6.6475 6.6725 6.5975 0.0175
Click to update chart Sep '23 @C3U 6.1050 6.0875 6.1050 6.1150 6.0600 0.0150
Click to update chart Dec '23 @C3Z 5.9600 5.9450 5.9600 5.9725 5.9150 0.0100
Click to update chart Mar '24 @C4H 6.0275 6.0100 6.0275 6.0375 5.9900 0.0075
Click to update chart May '24 @C4K 6.0575 6.0300 6.0575 6.0650 6.0275 0.0050
Click to update chart Jul '24 @C4N 6.0475 6.0350 6.0475 6.0500 6.0175 0.0075
Click to update chart Sep '24 @C4U 5.6525 5.6525 0.0000
Click to update chart Dec '24 @C4Z 5.5400 5.5125 5.5400 5.5600 5.5075 -0.0025
Click to update chart Mar '25 @C5H 5.6025 5.6025 -0.0025
Click to update chart May '25 @C5K 5.6175 5.6175 -0.0025
Click to update chart Jul '25 @C5N 5.6200 5.6200 -0.0075
Click to update chart Sep '25 @C5U 5.2625 5.2625 -0.0075
Click to update chart Dec '25 @C5Z 5.0700 5.0800 5.0700 5.0800 5.0625 -0.0225
Click to update chart Jul '26 @C6N 5.1250 5.1250 -0.0225
Click to update chart Dec '26 @C6Z 4.7875 4.7875 -0.0225
DTN Click here for info on Exchange delays.
@MWH3
@MWH3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Mar '23 @MW3H 9.2150 9.2250 9.2150 9.2975 9.1275 -0.0325
May '23 @MW3K 9.1475 9.1575 9.1475 9.2325 9.0700 -0.0400
Jul '23 @MW3N 9.0975 9.1075 9.0975 9.1850 9.0375 -0.0400
Sep '23 @MW3U 8.9075 8.9125 8.9075 8.9800 8.8250 -0.0350
Dec '23 @MW3Z 8.9675 8.9450 8.9675 9.0400 8.8875 -0.0275
Mar '24 @MW4H 9.0075 9.0125 9.0075 9.0475 9.0125 0.0075
May '24 @MW4K 9.0500 9.0000 9.0500 9.0500 9.0000 0.1500
Jul '24 @MW4N 8.9300 8.9300 0.1075
Sep '24 @MW4U 8.6100 8.6100 0.0225
Dec '24 @MW4Z
DTN Click here for info on Exchange delays.
@MWH3
@MWH3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Mar '23 @MW3H 9.2150 9.2250 9.2150 9.2975 9.1275 -0.0325
May '23 @MW3K 9.1475 9.1575 9.1475 9.2325 9.0700 -0.0400
Jul '23 @MW3N 9.0975 9.1075 9.0975 9.1850 9.0375 -0.0400
Sep '23 @MW3U 8.9075 8.9125 8.9075 8.9800 8.8250 -0.0350
Dec '23 @MW3Z 8.9675 8.9450 8.9675 9.0400 8.8875 -0.0275
Mar '24 @MW4H 9.0075 9.0125 9.0075 9.0475 9.0125 0.0075
May '24 @MW4K 9.0500 9.0000 9.0500 9.0500 9.0000 0.1500
Jul '24 @MW4N 8.9300 8.9300 0.1075
Sep '24 @MW4U 8.6100 8.6100 0.0225
Dec '24 @MW4Z
DTN Click here for info on Exchange delays.
@SH3
@SH3
SOYBEANS
Symbol Last Open Close High Low Change
Mar '23 @S3H 15.3200 15.3350 15.3200 15.3975 15.2475 -0.0225
May '23 @S3K 15.2550 15.2600 15.2550 15.3200 15.1825 -0.0225
Jul '23 @S3N 15.1650 15.1750 15.1650 15.2225 15.0925 -0.0200
Aug '23 @S3Q 14.7775 14.7650 14.7775 14.8200 14.7075 -0.0150
Sep '23 @S3U 14.0400 14.0250 14.0400 14.0725 13.9775 -0.0125
Nov '23 @S3X 13.6975 13.6675 13.6975 13.7225 13.6300 -0.0075
Jan '24 @S4F 13.7350 13.7075 13.7350 13.7600 13.6800 -0.0075
Mar '24 @S4H 13.6400 13.6100 13.6400 13.6600 13.5850 -0.0125
May '24 @S4K 13.6000 13.5425 13.6000 13.6225 13.5425 -0.0175
Jul '24 @S4N 13.5975 13.5625 13.5975 13.5625 13.5525 -0.0175
Aug '24 @S4Q 13.4650 13.4650 -0.0175
Sep '24 @S4U 13.1625 13.1625 -0.0175
Nov '24 @S4X 12.9425 12.9075 12.9425 12.9625 12.8900 -0.0100
Jan '25 @S5F 12.9450 12.9450 -0.0100
Mar '25 @S5H 12.8575 12.8575 -0.0100
May '25 @S5K 12.8100 12.8100 -0.0100
Jul '25 @S5N 12.9050 12.9050 -0.0100
Aug '25 @S5Q 12.7975 12.7975 -0.0100
Sep '25 @S5U 12.5950 12.5950 -0.0100
Nov '25 @S5X 12.4275 12.4000 12.4275 12.4000 12.4000 -0.0325
Jul '26 @S6N 12.3875 12.3875 -0.0325
Nov '26 @S6X 12.0900 12.0900 -0.0325
DTN Click here for info on Exchange delays.
@WH3
@WH3
WHEAT
Symbol Last Open Close High Low Change
Mar '23 @W3H 7.5675 7.5975 7.5675 7.7650 7.5075 -0.0425
May '23 @W3K 7.6825 7.6975 7.6825 7.8725 7.6175 -0.0375
Jul '23 @W3N 7.7175 7.7375 7.7175 7.9000 7.6575 -0.0375
Sep '23 @W3U 7.8025 7.8225 7.8025 7.9675 7.7350 -0.0300
Dec '23 @W3Z 7.9375 7.9550 7.9375 8.0900 7.8700 -0.0250
Mar '24 @W4H 8.0300 8.0275 8.0300 8.1650 7.9575 -0.0225
May '24 @W4K 8.0300 8.0000 8.0300 8.1500 7.9975 -0.0225
Jul '24 @W4N 7.8700 7.8500 7.8700 7.9875 7.8225 -0.0175
Sep '24 @W4U 7.8575 7.9000 7.8575 7.9000 7.8100 -0.0200
Dec '24 @W4Z 7.9250 7.9250 -0.0125
Mar '25 @W5H 7.8600 7.8600 -0.0125
May '25 @W5K 7.7200 7.7200 -0.0100
Jul '25 @W5N 7.4600 7.4600 -0.0850
DTN Click here for info on Exchange delays.

LIVESTOCK

@GFH3
@GFH3
FEEDER CATTLE
Symbol Last Open Close High Low Change
Mar '23 @GF3H 186.100 185.925 186.100 186.450 185.425 0.175
Apr '23 @GF3J 190.625 189.975 190.625 190.700 189.575 0.550
May '23 @GF3K 194.775 194.000 194.775 194.875 193.750 0.525
Aug '23 @GF3Q 207.925 207.500 207.925 208.000 206.950 0.550
Sep '23 @GF3U 210.650 210.050 210.650 210.675 209.575 0.600
Oct '23 @GF3V 212.975 212.350 212.975 212.975 211.925 0.625
Nov '23 @GF3X 214.100 213.725 214.100 214.500 213.425 0.375
Jan '24 @GF4F 213.300 212.725 213.300 214.075 212.700 0.300
DTN Click here for info on Exchange delays.
@LEG3
@LEG3
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '23 @LE3G 160.275 159.750 160.275 160.475 159.500 0.525
Apr '23 @LE3J 164.125 163.725 164.125 164.225 163.550 0.300
Jun '23 @LE3M 160.275 159.900 160.275 160.350 159.800 0.275
Aug '23 @LE3Q 159.650 159.350 159.650 159.725 159.300 0.150
Oct '23 @LE3V 163.875 163.650 163.875 163.975 163.475 0.200
Dec '23 @LE3Z 167.450 167.225 167.450 167.550 167.050 0.250
Feb '24 @LE4G 169.750 169.575 169.750 169.825 169.475 0.225
Apr '24 @LE4J 171.275 171.225 171.275 171.350 171.100 0.175
Jun '24 @LE4M 166.300 166.350 166.300 166.750 166.275 -0.150
DTN Click here for info on Exchange delays.
@HEG3
@HEG3
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '23 @HE3G 75.025 75.350 75.025 75.900 74.875 -0.325
Apr '23 @HE3J 86.475 85.850 86.475 86.775 85.125 0.475
May '23 @HE3K 95.275 94.900 95.275 95.500 94.500 0.000
Jun '23 @HE3M 103.300 102.525 103.300 103.475 102.075 0.650
Jul '23 @HE3N 104.875 104.225 104.875 105.000 103.725 0.750
Aug '23 @HE3Q 104.600 103.850 104.600 104.675 103.450 0.750
Oct '23 @HE3V 92.025 91.425 92.025 92.150 91.050 0.600
Dec '23 @HE3Z 84.350 84.125 84.350 84.450 83.850 0.300
Feb '24 @HE4G 87.225 86.950 87.225 87.250 86.800 0.275
Apr '24 @HE4J 90.400 90.200 90.400 90.400 90.200 0.200
May '24 @HE4K 96.650 96.650 0.200
Jun '24 @HE4M 99.900 99.900 0.200
DTN Click here for info on Exchange delays.

DAIRY

@DAG3
@DAG3
MILK CLASS III
Symbol Last Open Close High Low Change
Feb '23 @DA3G 17.92 17.95 17.92 17.95 17.91 -0.01
Mar '23 @DA3H 17.73 17.89 17.73 17.98 17.64 -0.06
Apr '23 @DA3J 18.04 18.12 18.04 18.25 18.02 -0.08
May '23 @DA3K 18.41 18.51 18.41 18.54 18.45 -0.06
Jun '23 @DA3M 18.84 18.96 18.84 18.98 18.96 -0.09
Jul '23 @DA3N 19.30 19.30 19.30 19.30 19.30 0.02
Aug '23 @DA3Q 19.60 19.60 0.00
Sep '23 @DA3U 19.80 19.85 19.80 19.85 19.80 0.01
Oct '23 @DA3V 19.96 20.00 19.96 20.00 19.97 0.21
Nov '23 @DA3X 19.80 19.80 19.80 19.80 19.80 0.08
Dec '23 @DA3Z 19.50 19.50 0.00
Jan '24 @DA4F 19.00 19.00 0.00
Feb '24 @DA4G 18.94 18.94 0.00
Mar '24 @DA4H 18.96 18.96 0.00
Apr '24 @DA4J 18.80 18.80 0.00
May '24 @DA4K 18.77 18.77 0.00
Jun '24 @DA4M 19.13 19.13 0.00
Jul '24 @DA4N 17.50 17.50 0.00
Aug '24 @DA4Q 17.00 17.00 0.00
Sep '24 @DA4U 16.75 16.75 0.00
Oct '24 @DA4V 16.75 16.75 0.00
Nov '24 @DA4X 16.75 16.75 0.00
Dec '24 @DA4Z 15.76 15.76 0.00
Jan '25 @DA5F 15.49 15.49 0.00
DTN Click here for info on Exchange delays.