Futures

@CK0
@CK0
CORN
Symbol Contract Last Open Close High Low Change  
May '20 @C0K May '20 3.3150 3.2800 3.3150 3.3550 3.2800 0.0375
Jul '20 @C0N Jul '20 3.3725 3.3350 3.3725 3.4050 3.3350 0.0375
Sep '20 @C0U Sep '20 3.4225 3.3925 3.4225 3.4500 3.3925 0.0300
Dec '20 @C0Z Dec '20 3.5100 3.4850 3.5100 3.5375 3.4825 0.0275
Mar '21 @C1H Mar '21 3.6175 3.5975 3.6175 3.6450 3.5975 0.0225
May '21 @C1K May '21 3.6825 3.6600 3.6825 3.7050 3.6600 0.0225
Jul '21 @C1N Jul '21 3.7225 3.7000 3.7225 3.7425 3.6925 0.0250
Sep '21 @C1U Sep '21 3.6600 3.6425 3.6600 3.6850 3.6425 0.0225
Dec '21 @C1Z Dec '21 3.7125 3.6850 3.7125 3.7300 3.6850 0.0325
Mar '22 @C2H Mar '22 3.8350 3.8350 0.0325
May '22 @C2K May '22 3.8925 3.8925 0.0325
Jul '22 @C2N Jul '22 3.9350 3.9400 3.9350 3.9450 3.9400 0.0300
Sep '22 @C2U Sep '22 3.8475 3.8475 0.0300
Dec '22 @C2Z Dec '22 3.8400 3.8200 3.8400 3.8500 3.8200 0.0250
Jul '23 @C3N Jul '23 3.9825 3.9825 0.0250
Dec '23 @C3Z Dec '23 3.8925 3.8775 3.8925 3.8900 3.8775 0.0250
SOYBEANS
Symbol Contract Last Open Close High Low Change  
May '20 @S0K May '20 8.5475 8.5600 8.5475 8.6225 8.5425 -0.0075
Jul '20 @S0N Jul '20 8.6100 8.6125 8.6100 8.6800 8.6050 -0.0025
Aug '20 @S0Q Aug '20 8.6400 8.6475 8.6400 8.7075 8.6350 0.0000
Sep '20 @S0U Sep '20 8.6350 8.6350 8.6350 8.6950 8.6300 0.0025
Nov '20 @S0X Nov '20 8.6675 8.6550 8.6675 8.7200 8.6525 0.0150
Jan '21 @S1F Jan '21 8.6900 8.6700 8.6900 8.7275 8.6625 0.0250
Mar '21 @S1H Mar '21 8.5550 8.4975 8.5550 8.6025 8.4975 0.0475
May '21 @S1K May '21 8.5400 8.4900 8.5400 8.5850 8.4900 0.0500
Jul '21 @S1N Jul '21 8.6100 8.6175 8.6100 8.6600 8.5850 0.0425
Aug '21 @S1Q Aug '21 8.6075 8.6100 8.6075 8.6425 8.5900 0.0375
Sep '21 @S1U Sep '21 8.5450 8.5775 8.5450 8.5800 8.5775 0.0425
Nov '21 @S1X Nov '21 8.5175 8.4925 8.5175 8.5600 8.4925 0.0475
Jan '22 @S2F Jan '22 8.6000 8.6000 0.0475
Mar '22 @S2H Mar '22 8.6200 8.6200 0.0475
May '22 @S2K May '22 8.6725 8.6725 0.0475
Jul '22 @S2N Jul '22 8.7175 8.7175 0.0475
Aug '22 @S2Q Aug '22 8.7025 8.7025 0.0475
Sep '22 @S2U Sep '22 8.7125 8.7125 0.0475
Nov '22 @S2X Nov '22 8.6825 8.7125 8.6825 8.7125 8.7125 0.0525
Jul '23 @S3N Jul '23 8.8825 8.8825 0.0525
Nov '23 @S3X Nov '23 8.8600 8.8400 8.8600 8.8400 8.8400 0.0525
WHEAT
Symbol Contract Last Open Close High Low Change  
May '20 @W0K May '20 5.4925 5.5525 5.4925 5.5575 5.4525 -0.0650
Jul '20 @W0N Jul '20 5.4750 5.5000 5.4750 5.5050 5.4100 -0.0350
Sep '20 @W0U Sep '20 5.5075 5.5100 5.5075 5.5225 5.4350 -0.0200
Dec '20 @W0Z Dec '20 5.5825 5.6000 5.5825 5.6000 5.5100 -0.0175
Mar '21 @W1H Mar '21 5.6475 5.6500 5.6475 5.6575 5.5775 -0.0150
May '21 @W1K May '21 5.6350 5.6125 5.6350 5.6350 5.5700 -0.0125
Jul '21 @W1N Jul '21 5.5100 5.4675 5.5100 5.5050 5.4525 -0.0100
Sep '21 @W1U Sep '21 5.5300 5.5000 5.5300 5.5000 5.5000 -0.0050
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Apr '20 @HE0J Apr '20 44.125 43.325 44.125 44.125 42.850 3.000
May '20 @HE0K May '20 48.375 46.800 48.375 48.375 45.400 3.000
Jun '20 @HE0M Jun '20 52.650 51.975 52.650 52.650 50.500 3.000
Jul '20 @HE0N Jul '20 57.775 56.975 57.775 57.775 55.800 3.000
Aug '20 @HE0Q Aug '20 60.850 59.575 60.850 60.850 59.225 3.000
Oct '20 @HE0V Oct '20 56.700 55.200 56.700 56.700 54.600 3.000
Dec '20 @HE0Z Dec '20 54.825 53.600 54.825 55.450 52.800 2.375
Feb '21 @HE1G Feb '21 60.450 59.125 60.450 61.150 59.025 2.300
Apr '21 @HE1J Apr '21 65.850 65.150 65.850 66.550 64.900 2.300
May '21 @HE1K May '21 70.000 70.000 70.000 70.000 70.000 1.225
Jun '21 @HE1M Jun '21 75.750 75.100 75.750 76.000 75.025 1.250
Jul '21 @HE1N Jul '21 75.350 75.050 75.350 75.375 75.050 0.250
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '20 @GF0J Apr '20 114.925 113.500 114.925 114.925 113.500 4.500
May '20 @GF0K May '20 113.800 112.150 113.800 113.800 112.050 4.500
Aug '20 @GF0Q Aug '20 121.000 119.825 121.000 121.000 119.625 4.500
Sep '20 @GF0U Sep '20 122.500 121.600 122.500 122.500 121.600 4.500
Oct '20 @GF0V Oct '20 124.025 122.225 124.025 124.025 122.225 4.500
Nov '20 @GF0X Nov '20 124.975 123.500 124.975 124.975 123.500 4.500
Jan '21 @GF1F Jan '21 124.200 124.200 124.200 124.200 124.200 4.500
Mar '21 @GF1H Mar '21 127.325 127.325 4.500
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '20 @LE0J Apr '20 88.325 85.750 88.325 88.325 85.750 4.500
Jun '20 @LE0M Jun '20 84.800 82.575 84.800 84.800 82.425 4.500
Aug '20 @LE0Q Aug '20 89.325 87.325 89.325 89.325 87.125 4.500
Oct '20 @LE0V Oct '20 94.825 92.525 94.825 94.825 92.500 4.500
Dec '20 @LE0Z Dec '20 98.850 96.750 98.850 98.850 96.450 4.500
Feb '21 @LE1G Feb '21 103.300 100.925 103.300 103.300 100.825 4.500
Apr '21 @LE1J Apr '21 106.125 104.000 106.125 106.125 104.000 4.500
Jun '21 @LE1M Jun '21 100.250 100.200 100.250 100.250 99.825 4.500
Aug '21 @LE1Q Aug '21 99.500 99.500 99.500 99.500 99.500 4.500
DTN Click here for info on Exchange delays.

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