Futures

@CU0
@CU0
CORN
Symbol Contract Last Open Close High Low Change  
Sep '20 @C0U Sep '20 3.2275 3.2450 3.2450 3.2150 -0.0250
Dec '20 @C0Z Dec '20 3.3700 3.3775 3.3800 3.3525 -0.0175
Mar '21 @C1H Mar '21 3.4850 3.4900 3.4950 3.4700 -0.0125
May '21 @C1K May '21 3.5625 3.5550 3.5700 3.5475 -0.0075
Jul '21 @C1N Jul '21 3.6175 3.6150 3.6275 3.6000 -0.0050
Sep '21 @C1U Sep '21 3.6475 3.6400 3.6500 3.6350 0.0000
Dec '21 @C1Z Dec '21 3.7200 3.7100 3.7225 3.7000 0.0025
Mar '22 @C2H Mar '22 3.8125 3.8025 3.8175 3.8025 0.0000
May '22 @C2K May '22 3.8700 3.8700 0.0825
Jul '22 @C2N Jul '22 3.9125 3.9000 3.9125 3.9000 0.0025
Sep '22 @C2U Sep '22 3.8350 3.8350 0.0750
Dec '22 @C2Z Dec '22 3.8450 3.8425 3.8450 3.8275 -0.0100
Jul '23 @C3N Jul '23 3.9875 3.9225 3.9875 3.9500 3.9225 0.0725
Dec '23 @C3Z Dec '23 3.8775 3.8775 3.8775 3.8775 -0.0100
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '20 @S0Q Aug '20 9.0725 8.9475 9.0725 9.1050 8.9475 0.1675
Sep '20 @S0U Sep '20 8.9450 8.9500 8.9625 8.9175 -0.0175
Nov '20 @S0X Nov '20 8.9700 8.9800 8.9850 8.9400 -0.0250
Jan '21 @S1F Jan '21 9.0250 9.0300 9.0350 8.9900 -0.0200
Mar '21 @S1H Mar '21 9.0375 9.0400 9.0450 9.0025 -0.0200
May '21 @S1K May '21 9.0800 9.0725 9.0800 9.0400 -0.0175
Jul '21 @S1N Jul '21 9.1500 9.1550 9.1550 9.1125 -0.0150
Aug '21 @S1Q Aug '21 9.1500 9.1550 9.1550 9.1450 -0.0325
Sep '21 @S1U Sep '21 9.1125 8.9825 9.1125 9.1375 8.9825 0.1525
Nov '21 @S1X Nov '21 9.0750 9.0600 9.0775 9.0250 -0.0100
Jan '22 @S2F Jan '22 9.0875 9.0875 9.0875 9.0875 -0.0075
Mar '22 @S2H Mar '22 8.9350 8.9200 8.9400 8.9175 -0.0225
May '22 @S2K May '22 8.9450 8.9275 8.9550 8.9275 -0.0300
Jul '22 @S2N Jul '22 9.0150 9.0150 9.0150 9.0150 -0.0175
Aug '22 @S2Q Aug '22 9.0250 9.0250 0.1000
Sep '22 @S2U Sep '22 8.9425 8.9425 0.0400
Nov '22 @S2X Nov '22 8.9375 8.9375 8.9125 8.9375 8.9375 0.0250
Jul '23 @S3N Jul '23 9.1125 9.1125 0.0500
Nov '23 @S3X Nov '23 8.9725 8.9725 0.0500
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '20 @W0U Sep '20 5.0250 4.9550 5.0300 4.9350 0.0575
Dec '20 @W0Z Dec '20 5.1225 5.0500 5.1250 5.0300 0.0575
Mar '21 @W1H Mar '21 5.1850 5.1200 5.2025 5.1000 0.0500
May '21 @W1K May '21 5.2350 5.1675 5.2350 5.1600 0.0450
Jul '21 @W1N Jul '21 5.2750 5.2200 5.2750 5.2000 0.0425
Sep '21 @W1U Sep '21 5.3475 5.2775 5.3475 5.2775 0.0425
Dec '21 @W1Z Dec '21 5.4525 5.3875 5.4600 5.3875 0.0375
Mar '22 @W2H Mar '22 5.4900 5.4625 5.4900 5.4925 5.4600 0.0650
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Aug '20 @HE0Q Aug '20 53.875 53.800 53.875 53.700 0.175
Oct '20 @HE0V Oct '20 52.625 52.250 52.950 52.150 0.275
Dec '20 @HE0Z Dec '20 54.350 54.175 54.650 54.075 0.000
Feb '21 @HE1G Feb '21 61.325 61.325 61.750 61.275 -0.150
Apr '21 @HE1J Apr '21 65.700 65.625 65.950 65.600 -0.050
May '21 @HE1K May '21 69.825 69.900 69.900 69.825 -0.075
Jun '21 @HE1M Jun '21 74.625 74.800 75.000 74.625 -0.225
Jul '21 @HE1N Jul '21 75.175 74.675 75.175 75.175 74.500 0.575
Aug '21 @HE1Q Aug '21 74.100 74.100 74.100 74.100 0.050
Oct '21 @HE1V Oct '21 62.800 62.925 62.800 62.925 62.800 0.175
Dec '21 @HE1Z Dec '21 59.300 59.225 59.300 59.225 59.225 0.325
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '20 @GF0Q Aug '20 144.950 144.875 145.125 144.700 0.000
Sep '20 @GF0U Sep '20 147.475 147.325 147.875 147.325 0.100
Oct '20 @GF0V Oct '20 148.350 148.225 148.750 148.225 -0.125
Nov '20 @GF0X Nov '20 148.525 148.550 148.975 148.475 -0.250
Jan '21 @GF1F Jan '21 145.675 145.800 146.050 145.675 -0.175
Mar '21 @GF1H Mar '21 144.625 144.275 144.625 144.275 0.325
Apr '21 @GF1J Apr '21 144.625 144.625 144.625 144.625 0.050
May '21 @GF1K May '21 144.400 144.900 144.400 144.900 144.100 -0.150
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '20 @LE0Q Aug '20 107.175 107.000 107.225 106.875 0.125
Oct '20 @LE0V Oct '20 110.150 110.175 110.375 110.050 0.000
Dec '20 @LE0Z Dec '20 112.800 112.825 113.050 112.750 -0.025
Feb '21 @LE1G Feb '21 115.900 116.000 116.125 115.825 0.050
Apr '21 @LE1J Apr '21 117.925 117.900 118.150 117.875 0.000
Jun '21 @LE1M Jun '21 111.500 111.450 111.725 111.450 0.025
Aug '21 @LE1Q Aug '21 109.925 110.000 110.000 109.875 0.025
Oct '21 @LE1V Oct '21 111.750 111.750 111.750 111.750 0.000
Dec '21 @LE1Z Dec '21 114.800 114.100 114.800 114.100 0.150
DTN Click here for info on Exchange delays.

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