FUTURES

Grains

Livestock

Dairy

GRAIN

@CN3
@CN3
CORN
Symbol Last Open Close High Low Change
Click to update chart Jul '23 @C3N 5.8850 5.9425 5.9400 5.9475 5.8850 -0.0550
Click to update chart Sep '23 @C3U 5.1200 5.2025 5.2000 5.2025 5.1200 -0.0800
Click to update chart Dec '23 @C3Z 5.1750 5.2650 5.2525 5.2650 5.1750 -0.0775
Click to update chart Mar '24 @C4H 5.2725 5.3525 5.3450 5.3525 5.2700 -0.0725
Click to update chart May '24 @C4K 5.3275 5.3950 5.4000 5.3950 5.3275 -0.0725
Click to update chart Jul '24 @C4N 5.3450 5.4300 5.4175 5.4300 5.3450 -0.0725
Click to update chart Sep '24 @C4U 5.1125 5.1850 5.1125 5.1850 5.0575 -0.0675
Click to update chart Dec '24 @C4Z 5.0375 5.0625 5.0650 5.0625 5.0375 -0.0275
Click to update chart Mar '25 @C5H 5.1350 5.1350 5.1425 5.1350 5.1350 -0.0075
Click to update chart May '25 @C5K 5.1700 5.1700 -0.0725
Click to update chart Jul '25 @C5N 5.1825 5.1825 -0.0700
Click to update chart Sep '25 @C5U 4.8100 4.8100 -0.0700
Click to update chart Dec '25 @C5Z 4.7200 4.7500 4.7500 4.7500 4.7200 -0.0300
Click to update chart Jul '26 @C6N 4.8450 4.8900 4.8450 4.8900 4.8900 -0.0450
Click to update chart Dec '26 @C6Z 4.6800 4.6875 4.6800 4.6875 4.6875 -0.0450
DTN Click here for info on Exchange delays.
@MWN3
@MWN3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Jul '23 @MW3N 7.8700 7.9300 7.9300 7.9325 7.8625 -0.0600
Sep '23 @MW3U 7.8900 7.9400 7.9450 7.9400 7.8800 -0.0550
Dec '23 @MW3Z 7.9525 8.0100 8.0050 8.0100 7.9475 -0.0525
Mar '24 @MW4H 8.0075 8.0500 8.0475 8.0500 8.0025 -0.0400
May '24 @MW4K 8.0350 8.0350 -0.2325
Jul '24 @MW4N 7.8950 7.8950 -0.2475
Sep '24 @MW4U 7.5750 7.5750 -0.2600
Dec '24 @MW4Z 7.5950 7.5950 -0.2075
Mar '25 @MW5H
DTN Click here for info on Exchange delays.
@MWN3
@MWN3
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Jul '23 @MW3N 7.8700 7.9300 7.9300 7.9325 7.8625 -0.0600
Sep '23 @MW3U 7.8900 7.9400 7.9450 7.9400 7.8800 -0.0550
Dec '23 @MW3Z 7.9525 8.0100 8.0050 8.0100 7.9475 -0.0525
Mar '24 @MW4H 8.0075 8.0500 8.0475 8.0500 8.0025 -0.0400
May '24 @MW4K 8.0350 8.0350 -0.2325
Jul '24 @MW4N 7.8950 7.8950 -0.2475
Sep '24 @MW4U 7.5750 7.5750 -0.2600
Dec '24 @MW4Z 7.5950 7.5950 -0.2075
Mar '25 @MW5H
DTN Click here for info on Exchange delays.
@SN3
@SN3
SOYBEANS
Symbol Last Open Close High Low Change
Jul '23 @S3N 12.8625 12.9800 12.9650 12.9975 12.8575 -0.1025
Aug '23 @S3Q 12.0600 12.1850 12.1950 12.2000 12.0600 -0.1350
Sep '23 @S3U 11.4650 11.6000 11.5975 11.6100 11.4650 -0.1325
Nov '23 @S3X 11.4050 11.5350 11.5325 11.5500 11.4000 -0.1275
Jan '24 @S4F 11.5125 11.6350 11.6350 11.6550 11.5100 -0.1225
Mar '24 @S4H 11.5450 11.6750 11.6650 11.6900 11.5450 -0.1200
May '24 @S4K 11.6000 11.7375 11.7175 11.7425 11.6000 -0.1175
Jul '24 @S4N 11.6550 11.7850 11.7700 11.7950 11.6550 -0.1150
Aug '24 @S4Q 11.6875 11.6875 -0.3000
Sep '24 @S4U 11.4600 11.4925 11.4600 11.4925 11.4925 -0.2675
Nov '24 @S4X 11.2700 11.3625 11.3650 11.3625 11.2700 -0.0950
Jan '25 @S5F 11.3875 11.3875 -0.2350
Mar '25 @S5H 11.3300 11.3300 -0.2300
May '25 @S5K 11.2550 11.2550 -0.2250
Jul '25 @S5N 11.2900 11.2900 -0.2250
Aug '25 @S5Q 11.1825 11.1825 -0.2250
Sep '25 @S5U 10.9725 10.9725 -0.2250
Nov '25 @S5X 11.0325 11.1000 11.0325 11.1000 11.0000 -0.2150
Jul '26 @S6N 11.0475 11.0475 -0.2150
Nov '26 @S6X 10.6975 10.6975 -0.2150
DTN Click here for info on Exchange delays.
@WN3
@WN3
WHEAT
Symbol Last Open Close High Low Change
Jul '23 @W3N 5.8475 5.9150 5.9100 5.9150 5.8350 -0.0625
Sep '23 @W3U 5.9900 6.0550 6.0550 6.0550 5.9825 -0.0650
Dec '23 @W3Z 6.1950 6.2650 6.2575 6.2650 6.1875 -0.0625
Mar '24 @W4H 6.3450 6.3975 6.4050 6.3975 6.3400 -0.0600
May '24 @W4K 6.4250 6.4750 6.4825 6.4750 6.4225 -0.0575
Jul '24 @W4N 6.4875 6.4975 6.5400 6.4975 6.4875 -0.0525
Sep '24 @W4U 6.6400 6.6400 0.0000
Dec '24 @W4Z 6.7675 6.7675 0.0000
Mar '25 @W5H 6.8675 6.8675 0.0000
May '25 @W5K 6.8950 6.8950 0.0000
Jul '25 @W5N 6.7250 6.7250 0.0000
DTN Click here for info on Exchange delays.

LIVESTOCK

@GFQ3
@GFQ3
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '23 @GF3Q 237.775 234.325 237.775 238.550 234.325 3.850
Sep '23 @GF3U 240.675 237.500 240.675 241.600 237.500 3.575
Oct '23 @GF3V 242.475 239.925 242.475 243.375 239.925 3.450
Nov '23 @GF3X 242.525 240.175 242.525 243.375 240.175 3.375
Jan '24 @GF4F 241.000 239.375 241.000 241.900 238.975 3.250
Mar '24 @GF4H 241.550 239.900 241.550 242.350 239.900 3.025
Apr '24 @GF4J 244.225 242.050 244.225 244.300 242.050 2.925
May '24 @GF4K 245.750 245.000 245.750 246.300 244.750 2.450
DTN Click here for info on Exchange delays.
@LEM3
@LEM3
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '23 @LE3M 168.875 167.700 168.875 169.000 167.500 1.525
Aug '23 @LE3Q 167.175 165.550 167.175 167.250 165.400 2.000
Oct '23 @LE3V 171.325 169.750 171.325 171.450 169.725 1.725
Dec '23 @LE3Z 174.850 173.350 174.850 174.900 173.325 1.625
Feb '24 @LE4G 178.750 177.250 178.750 178.825 177.250 1.500
Apr '24 @LE4J 182.000 180.375 182.000 182.050 180.375 1.475
Jun '24 @LE4M 177.425 175.600 177.425 177.450 175.600 1.575
Aug '24 @LE4Q 175.800 174.900 175.800 175.875 174.900 1.250
Oct '24 @LE4V 178.500 177.500 178.500 178.800 177.500 1.075
DTN Click here for info on Exchange delays.
@HEM3
@HEM3
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '23 @HE3M 80.825 76.575 80.825 80.825 76.550 4.750
Jul '23 @HE3N 79.525 75.275 79.525 79.525 75.250 4.750
Aug '23 @HE3Q 78.800 74.600 78.800 78.800 74.425 4.750
Oct '23 @HE3V 73.350 69.300 73.350 73.650 69.275 4.250
Dec '23 @HE3Z 71.475 67.800 71.475 71.525 67.800 3.800
Feb '24 @HE4G 76.600 73.600 76.600 76.625 73.600 3.300
Apr '24 @HE4J 81.600 79.450 81.600 81.850 79.450 2.850
May '24 @HE4K 86.750 86.750 2.850
Jun '24 @HE4M 91.900 90.200 91.900 92.000 90.200 2.075
Jul '24 @HE4N 91.875 90.700 91.875 91.875 90.700 1.700
Aug '24 @HE4Q 91.000 90.000 91.000 91.000 90.000 1.275
Oct '24 @HE4V 80.750 80.750 1.275
DTN Click here for info on Exchange delays.

DAIRY

@DAK3
@DAK3
MILK CLASS III
Symbol Last Open Close High Low Change
May '23 @DA3K 16.16 16.16 16.16 16.16 16.16 0.00
Jun '23 @DA3M 15.50 15.51 15.56 15.54 15.50 -0.06
Jul '23 @DA3N 16.28 16.29 16.32 16.30 16.28 -0.04
Aug '23 @DA3Q 17.10 17.10 17.19 17.10 17.10 -0.09
Sep '23 @DA3U
Oct '23 @DA3V
Nov '23 @DA3X
Dec '23 @DA3Z
Jan '24 @DA4F
Feb '24 @DA4G
Mar '24 @DA4H
Apr '24 @DA4J
May '24 @DA4K
Jun '24 @DA4M 18.09 18.09 18.09 18.09 18.09 0.00
Jul '24 @DA4N
Aug '24 @DA4Q 18.25 18.25 0.00
Sep '24 @DA4U
Oct '24 @DA4V 18.25 18.25 0.00
Nov '24 @DA4X 18.10 18.10 0.00
Dec '24 @DA4Z 18.00 18.00 0.00
Jan '25 @DA5F 17.85 17.85 0.00
Feb '25 @DA5G 17.85 17.85 0.00
Mar '25 @DA5H 17.85 17.85 0.00
Apr '25 @DA5J 17.84 17.84 0.00
DTN Click here for info on Exchange delays.
Cash Bids
Options

GRAINS

LIVESTOCK

DAIRY