FUTURES

Grains

Livestock

Dairy

GRAIN

Corn

@CH1
@CH1
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '21 @C1H 5.2425 5.2100 5.2425 5.3150 5.1925 0.0225
Click to update chart May '21 @C1K 5.2625 5.2275 5.2625 5.3325 5.2150 0.0225
Click to update chart Jul '21 @C1N 5.2225 5.1775 5.2225 5.2825 5.1625 0.0300
Click to update chart Sep '21 @C1U 4.7275 4.7000 4.7275 4.7800 4.6875 0.0100
Click to update chart Dec '21 @C1Z 4.4875 4.4725 4.4875 4.5425 4.4600 -0.0025
Click to update chart Mar '22 @C2H 4.5525 4.5300 4.5525 4.6025 4.5250 0.0000
Click to update chart May '22 @C2K 4.5875 4.5750 4.5875 4.6350 4.5750 -0.0025
Click to update chart Jul '22 @C2N 4.6100 4.6125 4.6100 4.6650 4.6000 -0.0025
Click to update chart Sep '22 @C2U 4.2400 4.2475 4.2400 4.2700 4.2250 0.0050
Click to update chart Dec '22 @C2Z 4.0900 4.0675 4.0900 4.1150 4.0650 0.0000
Click to update chart Mar '23 @C3H 4.1625 4.1625 0.0000
Click to update chart May '23 @C3K 4.1700 4.1725 4.1700 4.1725 4.1725 0.0000
Click to update chart Jul '23 @C3N 4.2325 4.2600 4.2325 4.2600 4.2600 0.0025
Click to update chart Sep '23 @C3U 4.1325 4.1325 0.0025
Click to update chart Dec '23 @C3Z 4.1175 4.1250 4.1175 4.1300 4.1250 0.0025
Click to update chart Jul '24 @C4N 4.1500 4.1500 0.0050
Click to update chart Dec '24 @C4Z 4.1200 4.1200 0.0000
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWH1
@MWH1
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Mar '21 @MW1H 6.3525 6.3500 6.3525 6.4400 6.3225 -0.0225
May '21 @MW1K 6.4425 6.4375 6.4425 6.5250 6.4125 -0.0175
Jul '21 @MW1N 6.4925 6.4875 6.4925 6.5575 6.4600 -0.0100
Sep '21 @MW1U 6.5275 6.5075 6.5275 6.5700 6.4875 0.0050
Dec '21 @MW1Z 6.5750 6.5500 6.5750 6.5975 6.5225 0.0250
Mar '22 @MW2H 6.5575 6.5425 6.5575 6.5425 6.5425 0.0325
May '22 @MW2K 6.4200 6.4200 0.0225
Jul '22 @MW2N 6.0675
Sep '22 @MW2U
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWH1
@KWH1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Mar '21 @KW1H 6.3575 6.3700 6.3575 6.4650 6.3225 -0.0125
May '21 @KW1K 6.3900 6.3925 6.3900 6.4900 6.3575 -0.0125
Jul '21 @KW1N 6.3850 6.3850 6.3850 6.4775 6.3550 -0.0075
Sep '21 @KW1U 6.4100 6.4250 6.4100 6.4975 6.3875 -0.0100
Dec '21 @KW1Z 6.4650 6.4825 6.4650 6.5425 6.4375 -0.0175
Mar '22 @KW2H 6.4775 6.5225 6.4775 6.5225 6.4550 -0.0175
May '22 @KW2K 6.2975 6.2975 -0.0175
Jul '22 @KW2N 5.9450 5.9800 5.9450 5.9800 5.9050 0.0050
Sep '22 @KW2U 5.9250 5.9250 0.0025
Dec '22 @KW2Z 6.0325 6.0325 0.0050
Mar '23 @KW3H 6.0325 6.0325 0.0050
May '23 @KW3K 6.1300 6.1300 0.0050
Jul '23 @KW3N 5.8600 5.8600 0.0050
DTN Click here for info on Exchange delays.

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

Soybeans

@SH1
@SH1
SOYBEANS
Symbol Last Open Close High Low Change
Mar '21 @S1H 13.7025 13.6900 13.7025 13.8700 13.6550 0.0075
May '21 @S1K 13.6875 13.6675 13.6875 13.8475 13.6350 0.0150
Jul '21 @S1N 13.5450 13.5000 13.5450 13.6725 13.4775 0.0275
Aug '21 @S1Q 13.1050 13.1125 13.1050 13.2300 13.0675 -0.0075
Sep '21 @S1U 12.1825 12.2100 12.1825 12.3000 12.1450 -0.0275
Nov '21 @S1X 11.6850 11.6775 11.6850 11.8000 11.6500 -0.0325
Jan '22 @S2F 11.6150 11.6400 11.6150 11.7250 11.6025 -0.0375
Mar '22 @S2H 11.3075 11.2875 11.3075 11.4025 11.2800 -0.0300
May '22 @S2K 11.2000 11.1850 11.2000 11.2600 11.1750 -0.0175
Jul '22 @S2N 11.1200 11.1300 11.1200 11.2125 11.1100 -0.0150
Aug '22 @S2Q 10.9300 10.9300 -0.0150
Sep '22 @S2U 10.6025 10.6025 -0.0150
Nov '22 @S2X 10.3625 10.3775 10.3625 10.4775 10.3500 -0.0225
Jan '23 @S3F 10.3650 10.3650 -0.0225
Mar '23 @S3H 10.3600 10.3600 -0.0225
May '23 @S3K 10.3600 10.3600 -0.0225
Jul '23 @S3N 10.3700 10.3700 -0.0225
Aug '23 @S3Q 10.3350 10.3350 -0.0225
Sep '23 @S3U 10.3350 10.3350 -0.0225
Nov '23 @S3X 10.1050 10.0700 10.1050 10.0700 10.0700 -0.0225
Jul '24 @S4N 10.1050 10.1050 -0.0225
Nov '24 @S4X 10.1000 10.1000 -0.0225
DTN Click here for info on Exchange delays.

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

Wheat

@WH1
@WH1
WHEAT
Symbol Last Open Close High Low Change
Mar '21 @W1H 6.6075 6.6650 6.6075 6.7475 6.5775 -0.0700
May '21 @W1K 6.6225 6.6725 6.6225 6.7450 6.5925 -0.0575
Jul '21 @W1N 6.4775 6.4950 6.4775 6.5600 6.4450 -0.0275
Sep '21 @W1U 6.4825 6.4825 6.4825 6.5550 6.4475 -0.0200
Dec '21 @W1Z 6.5375 6.5325 6.5375 6.6000 6.5000 -0.0125
Mar '22 @W2H 6.5850 6.6050 6.5850 6.6400 6.5525 -0.0100
May '22 @W2K 6.4750 6.4950 6.4750 6.4950 6.4525 -0.0150
Jul '22 @W2N 6.2225 6.2400 6.2225 6.2675 6.1825 -0.0175
Sep '22 @W2U 6.2050 6.2050 -0.0275
Dec '22 @W2Z 6.2825 6.2750 6.2825 6.2750 6.2750 -0.0200
Mar '23 @W3H 6.3075 6.3075 -0.0325
May '23 @W3K 6.2475 6.2475 -0.0325
Jul '23 @W3N 5.9400 5.9400 -0.0325
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFF1
@GFF1
FEEDER CATTLE
Symbol Last Open Close High Low Change
Jan '21 @GF1F 135.875 134.650 135.875 135.950 134.300 0.575
Mar '21 @GF1H 139.150 136.575 139.150 139.450 136.575 1.625
Apr '21 @GF1J 141.875 139.825 141.875 142.200 139.825 1.250
May '21 @GF1K 143.925 142.175 143.925 144.275 142.175 0.825
Aug '21 @GF1Q 150.450 149.500 150.450 150.775 149.350 0.400
Sep '21 @GF1U 151.525 151.150 151.525 152.000 150.975 0.025
Oct '21 @GF1V 152.600 151.675 152.600 152.600 151.675 0.325
Nov '21 @GF1X 152.400 151.800 152.400 152.500 151.700 0.000
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEG1
@LEG1
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '21 @LE1G 114.100 113.050 114.100 114.375 113.050 0.750
Apr '21 @LE1J 119.950 118.625 119.950 120.200 118.550 1.075
Jun '21 @LE1M 117.125 116.000 117.125 117.300 116.000 0.975
Aug '21 @LE1Q 117.075 116.350 117.075 117.275 116.350 0.575
Oct '21 @LE1V 120.575 119.800 120.575 120.775 119.800 0.375
Dec '21 @LE1Z 122.975 122.775 122.975 123.350 122.700 0.125
Feb '22 @LE2G 124.150 124.125 124.150 124.600 124.100 0.050
Apr '22 @LE2J 125.150 125.150 125.150 125.500 125.050 0.150
Jun '22 @LE2M 120.900 120.775 120.900 121.250 120.575 0.025
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEG1
@HEG1
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '21 @HE1G 68.100 68.425 68.100 69.150 67.875 -0.325
Apr '21 @HE1J 73.900 73.025 73.900 74.975 73.000 0.825
May '21 @HE1K 78.475 78.000 78.475 79.500 78.000 0.500
Jun '21 @HE1M 85.275 84.475 85.275 85.925 84.400 0.775
Jul '21 @HE1N 86.175 85.475 86.175 86.650 85.475 0.475
Aug '21 @HE1Q 86.075 85.450 86.075 86.450 85.450 0.450
Oct '21 @HE1V 74.875 74.250 74.875 74.975 74.250 0.400
Dec '21 @HE1Z 69.250 68.750 69.250 69.275 68.725 0.475
Feb '22 @HE2G 72.575 72.550 72.575 72.625 72.200 0.550
Apr '22 @HE2J 75.950 76.000 75.950 76.150 75.850 0.300
May '22 @HE2K 79.900 79.750 79.900 79.900 79.500 0.850
Jun '22 @HE2M 84.450 84.750 84.450 84.800 84.450 0.200
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAF1
@DAF1
MILK CLASS III
Symbol Last Open Close High Low Change
Jan '21 @DA1F 16.18 16.19 16.15 16.35 16.13 0.00
Feb '21 @DA1G 16.45 17.20 16.46 17.27 16.42 -0.68
Mar '21 @DA1H 17.36 17.65 17.33 17.96 17.30 -0.42
Apr '21 @DA1J 17.49 17.65 17.41 17.70 17.36 -0.11
May '21 @DA1K 17.45 17.45 17.41 17.45 17.31 -0.01
Jun '21 @DA1M 17.50 17.40 17.49 17.51 17.36 0.06
Jul '21 @DA1N 17.61 17.52 17.56 17.62 17.50 0.06
Aug '21 @DA1Q 17.66 17.61 17.63 17.66 17.61 0.07
Sep '21 @DA1U 17.61 17.61 17.61 17.62 17.61 0.01
Oct '21 @DA1V 17.66 17.66 17.66 17.66 17.66 0.01
Nov '21 @DA1X 17.52 17.50 17.50 17.52 17.50 0.02
Dec '21 @DA1Z 17.27 17.27 17.27 17.31 17.27 0.00
Jan '22 @DA2F 17.02 17.02 0.00
Feb '22 @DA2G 16.98 16.90 16.98 16.99 16.90 0.00
Mar '22 @DA2H 16.75 16.75 16.75 16.75 16.75 0.00
Apr '22 @DA2J 16.15 16.15 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
Oct '22 @DA2V 16.00 16.00 0.00
Nov '22 @DA2X 16.00 16.00 0.00
Dec '22 @DA2Z 16.00 16.00 0.00
DTN Click here for info on Exchange delays.

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

GRAINS

LIVESTOCK

DAIRY