FUTURES

GRAIN

Corn

@CU2
@CU2
CORN
Symbol Last Open Close High Low Change
Click to update chart Sep '22 @C2U 6.2100 6.2400 6.2825 6.1850 -0.0575
Click to update chart Dec '22 @C2Z 6.2125 6.2475 6.2950 6.1925 -0.0700
Click to update chart Mar '23 @C3H 6.2925 6.3250 6.3650 6.2675 -0.0650
Click to update chart May '23 @C3K 6.3225 6.3575 6.3950 6.3000 -0.0650
Click to update chart Jul '23 @C3N 6.3100 6.3375 6.3775 6.2875 -0.0600
Click to update chart Sep '23 @C3U 5.9900 6.0400 6.0700 5.9875 -0.0675
Click to update chart Dec '23 @C3Z 5.9225 5.9500 5.9825 5.8950 -0.0400
Click to update chart Mar '24 @C4H 5.9775 6.0325 6.0350 5.9775 -0.0600
Click to update chart May '24 @C4K 6.0725 6.0150 6.0725 6.0525 6.0150 -0.0300
Click to update chart Jul '24 @C4N 6.0600 6.0600 -0.0300
Click to update chart Sep '24 @C4U 5.5700 5.5700 -0.0075
Click to update chart Dec '24 @C4Z 5.4250 5.4675 5.4675 5.4250 -0.0500
Click to update chart Jul '25 @C5N 5.5350 5.5350 0.0000
Click to update chart Dec '25 @C5Z 5.1900 5.1900 5.2325 5.1900 5.1900 -0.0425
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWU2
@MWU2
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Sep '22 @MW2U 9.0500 9.0550 9.1825 8.9975 -0.0575
Dec '22 @MW2Z 9.1500 9.2050 9.2950 9.0925 -0.0750
Mar '23 @MW3H 9.2350 9.3300 9.3550 9.2275 -0.1050
May '23 @MW3K 9.3400 9.4675 9.4675 9.3150 -0.0775
Jul '23 @MW3N 9.4450 9.2925 9.4450 9.2950 9.2925 -0.0875
Sep '23 @MW3U 9.1775 9.2400 9.2500 9.1775 -0.0575
Dec '23 @MW3Z 9.3100 9.1400 9.3100 9.1400 9.1050 -0.0800
Mar '24 @MW4H
May '24 @MW4K
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWU2
@KWU2
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Sep '22 @KW2U 8.7350 8.7500 8.9275 8.6925 -0.0925
Dec '22 @KW2Z 8.7600 8.8100 8.9475 8.7175 -0.0900
Mar '23 @KW3H 8.7850 8.8500 8.9650 8.7375 -0.0875
May '23 @KW3K 8.8050 8.9250 8.9725 8.7600 -0.0850
Jul '23 @KW3N 8.7475 8.8200 8.8700 8.6950 -0.0700
Sep '23 @KW3U 8.7775 8.6400 8.7775 8.7825 8.6400 -0.0900
Dec '23 @KW3Z 8.7850 8.6125 8.7850 8.8000 8.6100 -0.0875
Mar '24 @KW4H 8.7050 8.7050 -0.0925
May '24 @KW4K 8.3275 8.3275 -0.0925
Jul '24 @KW4N 7.9925 7.9925 -0.0925
Sep '24 @KW4U 8.0250 8.0250 -0.0925
Dec '24 @KW4Z 7.7425 7.7425 -0.3250
Mar '25 @KW5H 7.3225 7.3225 -0.3250
May '25 @KW5K 6.9150 6.9150 -0.3250
Jul '25 @KW5N 6.6725 6.6725 -0.3250
DTN Click here for info on Exchange delays.

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

Soybeans

@SU2
@SU2
SOYBEANS
Symbol Last Open Close High Low Change
Sep '22 @S2U 14.7300 14.9025 14.9450 14.6950 -0.2100
Nov '22 @S2X 13.9750 14.0900 14.1375 13.9425 -0.1475
Jan '23 @S3F 14.0450 14.1600 14.2075 14.0250 -0.1450
Mar '23 @S3H 14.0600 14.1900 14.2075 14.0425 -0.1400
May '23 @S3K 14.0825 14.1700 14.2225 14.0650 -0.1325
Jul '23 @S3N 14.0750 14.1950 14.2225 14.0425 -0.1275
Aug '23 @S3Q 13.9925 13.9300 13.9925 14.0750 13.7150 -0.3000
Sep '23 @S3U 13.5750 13.4775 13.5750 13.6000 13.4775 -0.2475
Nov '23 @S3X 13.3100 13.4200 13.4400 13.2825 -0.1200
Jan '24 @S4F 13.4625 13.2875 13.4625 13.4800 13.2875 -0.2200
Mar '24 @S4H 13.3850 13.3850 -0.2125
May '24 @S4K 13.3400 13.3400 -0.2100
Jul '24 @S4N 13.3250 13.3250 -0.2000
Aug '24 @S4Q 13.2200 13.2200 -0.2300
Sep '24 @S4U 13.0000 13.0000 -0.2300
Nov '24 @S4X 12.6250 12.6250 -0.1200
Jul '25 @S5N 12.6600 12.6600 -0.1200
Nov '25 @S5X 12.2350 12.2350 -0.1400
DTN Click here for info on Exchange delays.

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

Wheat

@WU2
@WU2
WHEAT
Symbol Last Open Close High Low Change
Sep '22 @W2U 7.9025 7.9900 8.1050 7.8625 -0.1050
Dec '22 @W2Z 8.0700 8.1500 8.2725 8.0325 -0.1075
Mar '23 @W3H 8.2125 8.2925 8.4075 8.1750 -0.1025
May '23 @W3K 8.3150 8.3875 8.4975 8.2650 -0.0925
Jul '23 @W3N 8.3025 8.3775 8.4800 8.2600 -0.0950
Sep '23 @W3U 8.3050 8.5025 8.5050 8.2950 -0.1225
Dec '23 @W3Z 8.3425 8.5075 8.5525 8.3425 -0.1250
Mar '24 @W4H 8.4500 8.4500 -0.0300
May '24 @W4K 8.3875 8.3875 -0.0275
Jul '24 @W4N 8.0175 7.9800 8.0175 7.9800 7.9800 -0.0300
Sep '24 @W4U 7.8800 7.8800 -0.0300
Dec '24 @W4Z 7.8450 7.8450 -0.0300
Mar '25 @W5H 7.7450 7.7450 -0.0300
May '25 @W5K 7.6025 7.6025 -0.0300
Jul '25 @W5N 7.2800 7.2800 -0.0300
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFQ2
@GFQ2
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '22 @GF2Q 179.925 180.600 179.925 181.400 179.000 0.300
Sep '22 @GF2U 183.000 184.600 183.000 185.300 182.700 -0.375
Oct '22 @GF2V 185.600 187.350 185.600 187.800 185.275 -0.400
Nov '22 @GF2X 187.100 188.850 187.100 189.250 186.800 -0.475
Jan '23 @GF3F 187.500 188.850 187.500 189.700 187.225 -0.575
Mar '23 @GF3H 188.450 190.700 188.450 190.750 188.400 -0.675
Apr '23 @GF3J 190.725 192.675 190.725 192.800 190.650 -0.725
May '23 @GF3K 192.600 193.625 192.600 194.550 192.600 -0.875
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEQ2
@LEQ2
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '22 @LE2Q 139.750 140.300 139.750 140.800 139.700 -0.475
Oct '22 @LE2V 143.800 144.675 143.800 145.050 143.675 -0.700
Dec '22 @LE2Z 149.725 150.625 149.725 150.925 149.625 -0.900
Feb '23 @LE3G 154.125 155.100 154.125 155.400 154.050 -1.075
Apr '23 @LE3J 157.300 158.050 157.300 158.275 157.075 -0.875
Jun '23 @LE3M 152.375 153.000 152.375 153.275 152.200 -0.800
Aug '23 @LE3Q 152.100 153.000 152.100 153.000 152.000 -0.725
Oct '23 @LE3V 155.600 155.950 155.600 155.950 155.600 -0.550
Dec '23 @LE3Z 159.275 159.525 159.275 159.525 159.275 -0.250
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 100.575 99.825 100.575 100.825 98.625 0.550
Dec '22 @HE2Z 90.850 90.225 90.850 91.025 89.500 0.475
Feb '23 @HE3G 92.950 92.550 92.950 93.200 92.175 0.200
Apr '23 @HE3J 95.500 94.900 95.500 95.750 94.575 0.325
May '23 @HE3K 99.000 98.100 99.000 99.000 98.100 0.350
Jun '23 @HE3M 103.350 103.000 103.350 103.575 102.600 0.275
Jul '23 @HE3N 102.825 102.500 102.825 103.025 102.125 0.300
Aug '23 @HE3Q 100.650 100.000 100.650 100.900 100.000 0.175
Oct '23 @HE3V 87.175 87.475 87.175 87.725 87.075 -0.675
Dec '23 @HE3Z 82.000 82.000 82.000 82.000 82.000 0.250
Feb '24 @HE4G 84.375 84.375 0.250
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAQ2
@DAQ2
MILK CLASS III
Symbol Last Open Close High Low Change
Aug '22 @DA2Q 20.12 20.12 20.12 20.12 -0.04
Sep '22 @DA2U 20.27 20.35 20.42 20.27 -0.08
Oct '22 @DA2V
Nov '22 @DA2X 21.15 21.15 21.15 21.15 -0.13
Dec '22 @DA2Z 20.97 20.97 20.97 20.97 -0.13
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
Nov '23 @DA3X
Dec '23 @DA3Z 18.94 18.94 0.00
Jan '24 @DA4F 18.22 18.22 0.00
Feb '24 @DA4G 17.90 17.90 0.00
Mar '24 @DA4H
Apr '24 @DA4J 16.82 16.82 0.00
May '24 @DA4K 16.70 16.70 0.05
Jun '24 @DA4M 16.55 16.55 0.00
Jul '24 @DA4N 16.43 16.43 0.00
DTN Click here for info on Exchange delays.

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