Futures

@CZ9
@CZ9
CORN
Symbol Contract Last Open Close High Low Change  
Dec '19 @C9Z Dec '19 3.6875 3.6775 3.6900 3.6775 0.0100
Mar '20 @C0H Mar '20 3.7850 3.7725 3.7850 3.7725 0.0125
May '20 @C0K May '20 3.8375 3.8300 3.8375 3.8300 0.0075
Jul '20 @C0N Jul '20 3.8975 3.8850 3.9000 3.8850 0.0100
Sep '20 @C0U Sep '20 3.8900 3.8925 3.8925 3.8875 0.0050
Dec '20 @C0Z Dec '20 3.9350 3.9350 3.9375 3.9325 0.0000
Mar '21 @C1H Mar '21 4.0375 4.0375 4.0375 4.0375 -0.0025
May '21 @C1K May '21 4.0925 4.1075 4.0925 4.1125 4.1050 -0.0225
Jul '21 @C1N Jul '21 4.1250 4.1400 4.1250 4.1450 4.1225 -0.0225
Sep '21 @C1U Sep '21 4.0550 4.0625 4.0550 4.0625 4.0600 -0.0100
Dec '21 @C1Z Dec '21 4.0725 4.0900 4.0725 4.0900 4.0700 -0.0125
Jul '22 @C2N Jul '22 4.2475 4.2550 4.2475 4.2550 4.2450 -0.0075
Dec '22 @C2Z Dec '22 4.1425 4.1475 4.1425 4.1475 4.1350 -0.0050
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '20 @S0F Jan '20 9.1225 9.1050 9.1375 9.1050 0.0200
Mar '20 @S0H Mar '20 9.2550 9.2300 9.2675 9.2300 0.0250
May '20 @S0K May '20 9.3775 9.3525 9.3925 9.3525 0.0275
Jul '20 @S0N Jul '20 9.4825 9.4600 9.4975 9.4575 0.0250
Aug '20 @S0Q Aug '20 9.5175 9.4975 9.5300 9.4975 0.0275
Sep '20 @S0U Sep '20 9.4800 9.4800 9.4525 9.4800 9.4800 0.0275
Nov '20 @S0X Nov '20 9.4900 9.4725 9.4975 9.4725 0.0225
Jan '21 @S1F Jan '21 9.5250 9.5250 9.5250 9.5250 0.0175
Mar '21 @S1H Mar '21 9.4875 9.4650 9.4575 9.4875 9.4650 0.0300
May '21 @S1K May '21 9.4475 9.5025 9.4475 9.5025 9.4325 -0.0675
Jul '21 @S1N Jul '21 9.4800 9.5325 9.4800 9.5325 9.4675 -0.0600
Aug '21 @S1Q Aug '21 9.4700 9.4700 -0.0575
Sep '21 @S1U Sep '21 9.3050 9.3050 -0.0575
Nov '21 @S1X Nov '21 9.3125 9.3475 9.3125 9.3525 9.3050 -0.0475
Jan '22 @S2F Jan '22 9.3125 9.3125 -0.0475
Mar '22 @S2H Mar '22 9.3125 9.3125 -0.0475
May '22 @S2K May '22 9.3125 9.3125 -0.0475
Jul '22 @S2N Jul '22 9.4100 9.4100 -0.0475
Aug '22 @S2Q Aug '22 9.4100 9.4100 -0.0475
Sep '22 @S2U Sep '22 9.4100 9.4100 -0.0475
Nov '22 @S2X Nov '22 9.3100 9.3100 -0.0475
Jul '23 @S3N Jul '23 9.3100 9.3100 -0.0475
Nov '23 @S3X Nov '23 9.3100 9.3100 -0.0475
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '19 @W9Z Dec '19 5.0750 5.0625 5.0800 5.0600 0.0025
Mar '20 @W0H Mar '20 5.1075 5.0950 5.1100 5.0925 0.0000
May '20 @W0K May '20 5.1475 5.1325 5.1475 5.1325 0.0025
Jul '20 @W0N Jul '20 5.1725 5.1650 5.1800 5.1625 -0.0050
Sep '20 @W0U Sep '20 5.2500 5.2425 5.2500 5.2425 -0.0050
Dec '20 @W0Z Dec '20 5.3650 5.3650 5.3700 5.3650 5.3650 -0.0050
Mar '21 @W1H Mar '21 5.4550 5.4250 5.4550 5.4250 5.4050 0.0300
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '19 @HE9Z Dec '19 62.750 63.000 62.750 63.625 62.425 -0.450
Feb '20 @HE0G Feb '20 70.225 71.325 70.225 71.425 69.650 -1.775
Apr '20 @HE0J Apr '20 76.350 78.150 76.350 78.300 75.975 -2.625
May '20 @HE0K May '20 82.725 85.025 82.725 85.025 82.325 -2.300
Jun '20 @HE0M Jun '20 87.975 89.900 87.975 89.900 87.425 -2.400
Jul '20 @HE0N Jul '20 88.425 90.425 88.425 90.425 87.900 -2.150
Aug '20 @HE0Q Aug '20 87.425 89.100 87.425 89.100 86.950 -1.825
Oct '20 @HE0V Oct '20 74.050 75.050 74.050 75.050 73.700 -1.000
Dec '20 @HE0Z Dec '20 69.300 69.850 69.300 69.850 69.000 -0.550
Feb '21 @HE1G Feb '21 72.225 72.250 72.225 72.450 72.000 -0.125
Apr '21 @HE1J Apr '21 75.000 75.000 75.000 75.000 75.000 -0.100
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Nov '19 @GF9X Nov '19 146.375 146.200 146.375 146.500 145.700 0.125
Jan '20 @GF0F Jan '20 144.475 144.025 144.475 145.675 143.800 0.200
Mar '20 @GF0H Mar '20 144.725 144.200 144.725 145.675 143.900 0.500
Apr '20 @GF0J Apr '20 145.850 145.200 145.850 146.775 145.125 0.400
May '20 @GF0K May '20 146.375 145.675 146.375 147.150 145.675 0.300
Aug '20 @GF0Q Aug '20 150.825 150.000 150.825 151.400 150.000 0.350
Sep '20 @GF0U Sep '20 151.325 151.050 151.325 151.425 150.925 0.475
Oct '20 @GF0V Oct '20 151.200 151.200 0.475
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Dec '19 @LE9Z Dec '19 118.700 119.100 118.700 119.150 118.500 -0.400
Feb '20 @LE0G Feb '20 125.100 124.950 125.100 125.325 124.325 0.125
Apr '20 @LE0J Apr '20 126.400 126.050 126.400 126.500 125.700 0.325
Jun '20 @LE0M Jun '20 117.900 117.475 117.900 117.975 117.250 0.300
Aug '20 @LE0Q Aug '20 115.550 115.100 115.550 115.700 114.825 0.450
Oct '20 @LE0V Oct '20 116.500 115.675 116.500 116.700 115.675 0.550
Dec '20 @LE0Z Dec '20 118.375 118.000 118.375 118.625 118.000 0.350
Feb '21 @LE1G Feb '21 119.800 119.550 119.800 119.975 119.550 0.125
Apr '21 @LE1J Apr '21 120.500 120.500 120.500 120.500 120.500 -0.025
DTN Click here for info on Exchange delays.

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