FUTURES

GRAIN

Corn

@CZ0
@CZ0
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '20 @C0Z 3.9675 3.9725 4.0000 3.9425 -0.0175
Click to update chart Mar '21 @C1H 4.0175 4.0050 4.0450 3.9925 0.0025
Click to update chart May '21 @C1K 4.0375 4.0250 4.0650 4.0125 0.0050
Click to update chart Jul '21 @C1N 4.0475 4.0400 4.0725 4.0250 0.0050
Click to update chart Sep '21 @C1U 3.8550 3.8375 3.8775 3.8325 0.0200
Click to update chart Dec '21 @C1Z 3.8575 3.8350 3.8775 3.8325 0.0200
Click to update chart Mar '22 @C2H 3.9225 3.9125 3.9375 3.9025 0.0200
Click to update chart May '22 @C2K 3.9575 3.9575 3.9575 3.9575 0.0225
Click to update chart Jul '22 @C2N 3.9675 3.9500 3.9850 3.9450 0.0125
Click to update chart Sep '22 @C2U 3.8750 3.8750 3.8750 3.8750 0.0175
Click to update chart Dec '22 @C2Z 3.9100 3.9100 3.9100 3.9075 0.0200
Click to update chart Jul '23 @C3N 3.9950 3.9950 0.0025
Click to update chart Dec '23 @C3Z 3.9125 3.9100 3.9125 3.9150 3.9100 0.0050
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWZ0
@MWZ0
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '20 @MW0Z 5.4900 5.5200 5.5700 5.4750 -0.0325
Mar '21 @MW1H 5.6150 5.6400 5.6925 5.6025 -0.0275
May '21 @MW1K 5.6625 5.7000 5.7425 5.6525 -0.0300
Jul '21 @MW1N 5.7075 5.7525 5.7950 5.7075 -0.0400
Sep '21 @MW1U 5.7400 5.7725 5.8000 5.7300 -0.0200
Dec '21 @MW1Z 5.8000 5.8400 5.8575 5.8000 -0.0325
Mar '22 @MW2H 5.8500 5.8500 5.8500 5.8500 -0.0125
May '22 @MW2K 5.8700 5.8700 -0.0200
Jul '22 @MW2N
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWZ0
@KWZ0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Dec '20 @KW0Z 5.3625 5.4150 5.4925 5.3575 -0.0575
Mar '21 @KW1H 5.4325 5.4800 5.5625 5.4275 -0.0575
May '21 @KW1K 5.4950 5.5425 5.6150 5.4875 -0.0525
Jul '21 @KW1N 5.5450 5.5800 5.6625 5.5350 -0.0500
Sep '21 @KW1U 5.6025 5.6550 5.7175 5.6025 -0.0525
Dec '21 @KW1Z 5.6800 5.7750 5.7875 5.6800 -0.0525
Mar '22 @KW2H 5.7875 5.7875 5.7875 5.7875 5.7875 -0.0125
May '22 @KW2K 5.7250 5.7250 -0.0100
Jul '22 @KW2N 5.5525 5.4900 5.5525 5.4900 5.4900 -0.0100
Sep '22 @KW2U 5.5450 5.5450 -0.0100
Dec '22 @KW2Z 5.6375 5.6375 -0.0050
Mar '23 @KW3H 5.6375 5.6375 -0.0050
May '23 @KW3K 5.6375 5.6375 -0.0050
Jul '23 @KW3N 5.2275 5.2275 -0.0050
DTN Click here for info on Exchange delays.

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

Soybeans

@SX0
@SX0
SOYBEANS
Symbol Last Open Close High Low Change
Nov '20 @S0X 10.5175 10.5100 10.6225 10.4700 0.0000
Jan '21 @S1F 10.5125 10.5025 10.6275 10.4675 0.0075
Mar '21 @S1H 10.4325 10.4075 10.5400 10.3875 0.0300
May '21 @S1K 10.3950 10.3600 10.4975 10.3500 0.0325
Jul '21 @S1N 10.3775 10.3475 10.4775 10.3375 0.0300
Aug '21 @S1Q 10.2800 10.2925 10.3400 10.2800 0.0350
Sep '21 @S1U 9.9500 9.9625 10.0150 9.9500 0.0300
Nov '21 @S1X 9.6650 9.6600 9.7525 9.6325 0.0125
Jan '22 @S2F 9.6450 9.6275 9.7050 9.6025 0.0200
Mar '22 @S2H 9.4650 9.4450 9.5300 9.4125 0.0200
May '22 @S2K 9.4250 9.4400 9.4400 9.4200 0.0175
Jul '22 @S2N 9.4825 9.4525 9.4825 9.4525 0.0350
Aug '22 @S2Q 9.3975 9.3975 0.0050
Sep '22 @S2U 9.2100 9.2100 0.0050
Nov '22 @S2X 9.0975 9.0775 9.1425 9.0775 0.0050
Jul '23 @S3N 9.2250 9.2250 0.0075
Nov '23 @S3X 9.1025 9.1025 0.0100
DTN Click here for info on Exchange delays.

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

Wheat

@WZ0
@WZ0
WHEAT
Symbol Last Open Close High Low Change
Dec '20 @W0Z 5.9725 6.0200 6.0725 5.9525 -0.0650
Mar '21 @W1H 5.9850 6.0100 6.0725 5.9675 -0.0450
May '21 @W1K 5.9800 6.0000 6.0575 5.9675 -0.0325
Jul '21 @W1N 5.9050 5.9275 5.9750 5.8925 -0.0250
Sep '21 @W1U 5.9250 5.9425 5.9975 5.9150 -0.0275
Dec '21 @W1Z 5.9850 6.0075 6.0625 5.9750 -0.0350
Mar '22 @W2H 6.0225 6.0850 6.0850 6.0225 -0.0350
May '22 @W2K 5.9825 5.9825 5.9825 5.9825 0.0100
Jul '22 @W2N 5.7700 5.7975 5.8075 5.7700 -0.0175
Sep '22 @W2U 5.8025 5.8025 -0.0525
Dec '22 @W2Z 5.8975 5.8975 5.8975 5.8975 0.0175
Mar '23 @W3H 5.8425 5.8425 -0.0625
May '23 @W3K 5.8425 5.8425 -0.0625
Jul '23 @W3N 5.6675 5.6675 -0.0625
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFX0
@GFX0
FEEDER CATTLE
Symbol Last Open Close High Low Change
Nov '20 @GF0X 135.850 136.350 136.575 135.425 0.125
Jan '21 @GF1F 132.200 132.000 132.650 131.100 0.850
Mar '21 @GF1H 131.550 131.625 132.000 130.600 0.575
Apr '21 @GF1J 133.050 133.200 133.525 132.225 0.375
May '21 @GF1K 133.825 134.075 134.250 132.975 0.250
Aug '21 @GF1Q 141.050 139.000 141.125 139.000 0.400
Sep '21 @GF1U 140.875 140.600 140.875 140.700 140.600 0.275
Oct '21 @GF1V 141.100
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEV0
@LEV0
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '20 @LE0V 106.700 107.500 107.525 106.275 0.425
Dec '20 @LE0Z 107.925 108.100 108.300 107.550 -0.050
Feb '21 @LE1G 110.175 110.850 110.850 109.800 -0.200
Apr '21 @LE1J 113.625 114.000 114.125 113.100 0.100
Jun '21 @LE1M 107.725 108.000 108.225 107.175 -0.025
Aug '21 @LE1Q 106.825 107.000 107.250 106.400 -0.150
Oct '21 @LE1V 109.625 109.725 109.775 109.175 -0.100
Dec '21 @LE1Z 112.975 112.850 112.975 112.750 -0.025
Feb '22 @LE2G 115.375 115.375 115.375 115.375 -0.125
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEZ0
@HEZ0
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '20 @HE0Z 66.550 66.450 66.975 65.925 0.925
Feb '21 @HE1G 66.475 66.025 66.950 65.600 0.875
Apr '21 @HE1J 68.875 68.650 69.350 68.350 0.550
May '21 @HE1K 73.525 73.825 73.825 73.525 0.750
Jun '21 @HE1M 78.200 77.975 78.800 77.925 0.200
Jul '21 @HE1N 78.400 78.550 79.025 78.200 0.025
Aug '21 @HE1Q 77.600 77.625 78.225 77.425 0.025
Oct '21 @HE1V 67.225 67.000 67.600 66.825 0.075
Dec '21 @HE1Z 63.100 62.875 63.100 62.500 0.075
Feb '22 @HE2G 66.900 66.900 66.900 66.900 66.800 0.425
Apr '22 @HE2J 69.900 69.900 0.425
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAV0
@DAV0
MILK CLASS III
Symbol Last Open Close High Low Change
Oct '20 @DA0V 21.59 21.59 21.59 21.56 0.00
Nov '20 @DA0X 23.19 23.28 23.31 23.15 -0.09
Dec '20 @DA0Z 20.14 20.30 20.35 20.03 -0.24
Jan '21 @DA1F 17.82 17.84 17.87 17.74 -0.20
Feb '21 @DA1G 16.68 16.68 16.70 16.65 -0.05
Mar '21 @DA1H 16.35 16.41 16.41 16.35 -0.10
Apr '21 @DA1J
May '21 @DA1K
Jun '21 @DA1M
Jul '21 @DA1N
Aug '21 @DA1Q
Sep '21 @DA1U
Oct '21 @DA1V
Nov '21 @DA1X
Dec '21 @DA1Z
Jan '22 @DA2F
Feb '22 @DA2G
Mar '22 @DA2H 16.20 16.20 0.00
Apr '22 @DA2J 16.00 16.00 0.00
May '22 @DA2K 16.00 16.00 0.00
Jun '22 @DA2M 16.00 16.00 0.00
Jul '22 @DA2N 16.00 16.00 0.00
Aug '22 @DA2Q 16.00 16.00 0.00
Sep '22 @DA2U 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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