Futures

@CH0
@CH0
CORN
Symbol Contract Last Open Close High Low Change  
Mar '20 @C0H Mar '20 3.8925 3.7700 3.8925 3.8950 3.7675 0.1375
May '20 @C0K May '20 3.9525 3.8375 3.9525 3.9575 3.8375 0.1275
Jul '20 @C0N Jul '20 4.0100 3.9025 4.0100 4.0125 3.9025 0.1200
Sep '20 @C0U Sep '20 4.0025 3.9175 4.0025 4.0050 3.9175 0.0975
Dec '20 @C0Z Dec '20 4.0275 3.9550 4.0275 4.0300 3.9550 0.0875
Mar '21 @C1H Mar '21 4.1250 4.0525 4.1250 4.1225 4.0525 0.0825
May '21 @C1K May '21 4.1650 4.1125 4.1650 4.1625 4.1100 0.0775
Jul '21 @C1N Jul '21 4.1900 4.1400 4.1900 4.1900 4.1400 0.0725
Sep '21 @C1U Sep '21 4.1050 4.0625 4.1050 4.1000 4.0625 0.0625
Dec '21 @C1Z Dec '21 4.1025 4.0575 4.1025 4.1025 4.0575 0.0575
Mar '22 @C2H Mar '22 4.1800 4.1800 0.0550
May '22 @C2K May '22 4.1850 4.2350 4.1850 4.2350 4.2350 0.0550
Jul '22 @C2N Jul '22 4.2550 4.2400 4.2550 4.2400 4.2400 0.0575
Sep '22 @C2U Sep '22 4.2400 4.2400 0.0575
Dec '22 @C2Z Dec '22 4.1475 4.1500 4.1475 4.1500 4.1500 0.0150
Jul '23 @C3N Jul '23 4.2375 4.2375 0.0150
Dec '23 @C3Z Dec '23 4.1750 4.1750 0.0150
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '20 @S0H Mar '20 9.2975 9.2450 9.2975 9.3350 9.2000 0.0575
May '20 @S0K May '20 9.4300 9.3800 9.4300 9.4650 9.3300 0.0575
Jul '20 @S0N Jul '20 9.5550 9.5025 9.5550 9.5900 9.4600 0.0550
Aug '20 @S0Q Aug '20 9.5925 9.5475 9.5925 9.6275 9.5050 0.0525
Sep '20 @S0U Sep '20 9.5800 9.5325 9.5800 9.6100 9.5025 0.0500
Nov '20 @S0X Nov '20 9.6050 9.5600 9.6050 9.6400 9.5350 0.0425
Jan '21 @S1F Jan '21 9.6375 9.5950 9.6375 9.6700 9.5725 0.0400
Mar '21 @S1H Mar '21 9.5400 9.5000 9.5400 9.5700 9.4725 0.0350
May '21 @S1K May '21 9.5275 9.4925 9.5275 9.5500 9.4675 0.0300
Jul '21 @S1N Jul '21 9.5625 9.5325 9.5625 9.5825 9.5200 0.0325
Aug '21 @S1Q Aug '21 9.5225 9.5000 9.5225 9.5100 9.5000 0.0325
Sep '21 @S1U Sep '21 9.4150 9.3800 9.4150 9.4200 9.3800 0.0475
Nov '21 @S1X Nov '21 9.4175 9.3875 9.4175 9.4275 9.3725 0.0225
Jan '22 @S2F Jan '22 9.4175 9.4175 0.0225
Mar '22 @S2H Mar '22 9.4175 9.4175 0.0225
May '22 @S2K May '22 9.4175 9.4175 0.0225
Jul '22 @S2N Jul '22 9.5225 9.5225 0.0225
Aug '22 @S2Q Aug '22 9.5225 9.5225 0.0225
Sep '22 @S2U Sep '22 9.5225 9.5225 0.0225
Nov '22 @S2X Nov '22 9.4500 9.4500 0.0225
Jul '23 @S3N Jul '23 9.4500 9.4500 0.0225
Nov '23 @S3X Nov '23 9.4400 9.4400 0.0225
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '20 @W0H Mar '20 5.7050 5.6550 5.7050 5.7250 5.6425 0.0525
May '20 @W0K May '20 5.7125 5.6675 5.7125 5.7325 5.6575 0.0500
Jul '20 @W0N Jul '20 5.7050 5.6700 5.7050 5.7325 5.6625 0.0375
Sep '20 @W0U Sep '20 5.7575 5.7225 5.7575 5.7825 5.7175 0.0375
Dec '20 @W0Z Dec '20 5.8375 5.8175 5.8375 5.8600 5.8000 0.0325
Mar '21 @W1H Mar '21 5.9025 5.8775 5.9025 5.9225 5.8650 0.0300
May '21 @W1K May '21 5.8650 5.8700 5.8650 5.8725 5.8400 0.0225
Jul '21 @W1N Jul '21 5.7000 5.6750 5.7000 5.7125 5.6700 0.0125
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '20 @HE0G Feb '20 67.675 67.150 67.675 67.800 66.500 0.800
Apr '20 @HE0J Apr '20 74.100 74.500 74.100 74.500 73.225 0.325
May '20 @HE0K May '20 80.700 80.725 80.700 80.725 80.275 -0.025
Jun '20 @HE0M Jun '20 87.350 87.000 87.350 87.400 86.075 0.800
Jul '20 @HE0N Jul '20 87.950 87.475 87.950 88.000 86.775 0.825
Aug '20 @HE0Q Aug '20 86.800 86.350 86.800 86.850 85.700 0.700
Oct '20 @HE0V Oct '20 75.025 74.750 75.025 75.050 74.225 0.350
Dec '20 @HE0Z Dec '20 69.000 68.900 69.000 69.000 68.250 0.350
Feb '21 @HE1G Feb '21 71.825 71.250 71.825 71.700 71.250 0.200
Apr '21 @HE1J Apr '21 74.825 74.825 74.825 74.825 74.825 -0.125
May '21 @HE1K May '21 78.650 78.650 -0.125
Jun '21 @HE1M Jun '21 83.550 83.550 -0.125
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '20 @GF0F Jan '20 145.350 145.150 145.350 145.575 144.600 -0.075
Mar '20 @GF0H Mar '20 145.000 144.650 145.000 145.125 143.950 0.175
Apr '20 @GF0J Apr '20 147.875 147.625 147.875 147.975 146.925 0.075
May '20 @GF0K May '20 149.450 149.500 149.450 149.525 148.575 -0.150
Aug '20 @GF0Q Aug '20 154.875 154.750 154.875 155.000 154.200 -0.350
Sep '20 @GF0U Sep '20 155.950 155.850 155.950 156.200 155.375 -0.575
Oct '20 @GF0V Oct '20 156.200 156.300 156.200 156.350 155.700 -0.700
Nov '20 @GF0X Nov '20 156.225 156.000 156.225 156.300 155.575 -0.725
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '20 @LE0G Feb '20 126.350 126.225 126.350 126.425 125.250 0.225
Apr '20 @LE0J Apr '20 127.250 126.550 127.250 127.300 125.625 0.825
Jun '20 @LE0M Jun '20 119.200 118.875 119.200 119.250 118.125 0.350
Aug '20 @LE0Q Aug '20 116.775 116.575 116.775 116.825 115.850 0.200
Oct '20 @LE0V Oct '20 118.900 118.700 118.900 118.975 118.175 0.200
Dec '20 @LE0Z Dec '20 121.750 121.525 121.750 121.825 121.050 0.200
Feb '21 @LE1G Feb '21 123.450 123.100 123.450 123.575 123.025 -0.050
Apr '21 @LE1J Apr '21 124.000 123.725 124.000 124.050 123.700 0.000
Jun '21 @LE1M Jun '21 117.125 117.125 0.000
DTN Click here for info on Exchange delays.

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