Futures

@CZ9
@CZ9
CORN
Symbol Contract Last Open Close High Low Change  
Dec '19 @C9Z Dec '19 3.9475 3.9175 3.9475 3.9725 3.9150 0.0300
Mar '20 @C0H Mar '20 4.0650 4.0350 4.0650 4.0800 4.0300 0.0300
May '20 @C0K May '20 4.1275 4.0950 4.1275 4.1400 4.0925 0.0300
Jul '20 @C0N Jul '20 4.1775 4.1450 4.1775 4.1900 4.1425 0.0300
Sep '20 @C0U Sep '20 4.0725 4.0525 4.0725 4.0825 4.0500 0.0200
Dec '20 @C0Z Dec '20 4.1075 4.0850 4.1075 4.1125 4.0825 0.0225
Mar '21 @C1H Mar '21 4.2000 4.1750 4.2000 4.2050 4.1750 0.0200
May '21 @C1K May '21 4.2500 4.2500 4.2500 4.2500 4.2500 0.0200
Jul '21 @C1N Jul '21 4.2825 4.2800 4.2825 4.2850 4.2775 0.0200
Sep '21 @C1U Sep '21 4.1450 4.1450 0.0050
Dec '21 @C1Z Dec '21 4.1575 4.1450 4.1575 4.1650 4.1450 0.0050
Jul '22 @C2N Jul '22 4.3250 4.3350 4.3250 4.3350 4.3350 0.0000
Dec '22 @C2Z Dec '22 4.1975 4.2000 4.1975 4.2000 4.2000 -0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '19 @S9X Nov '19 9.3150 9.2800 9.3150 9.4075 9.2725 0.0350
Jan '20 @S0F Jan '20 9.4525 9.4200 9.4525 9.5425 9.4150 0.0300
Mar '20 @S0H Mar '20 9.5700 9.5425 9.5700 9.6600 9.5350 0.0250
May '20 @S0K May '20 9.6525 9.6300 9.6525 9.7375 9.6200 0.0200
Jul '20 @S0N Jul '20 9.7350 9.7150 9.7350 9.8175 9.7125 0.0125
Aug '20 @S0Q Aug '20 9.7625 9.7775 9.7625 9.8300 9.7550 0.0125
Sep '20 @S0U Sep '20 9.7125 9.7300 9.7125 9.7775 9.7275 0.0075
Nov '20 @S0X Nov '20 9.7050 9.7000 9.7050 9.7625 9.6925 0.0050
Jan '21 @S1F Jan '21 9.7275 9.7575 9.7275 9.7800 9.7325 0.0000
Mar '21 @S1H Mar '21 9.6450 9.6975 9.6450 9.7000 9.6325 -0.0075
May '21 @S1K May '21 9.5950 9.6600 9.5950 9.6600 9.5750 -0.0250
Jul '21 @S1N Jul '21 9.6200 9.6800 9.6200 9.6800 9.6050 -0.0150
Aug '21 @S1Q Aug '21 9.6150 9.6150 -0.0150
Sep '21 @S1U Sep '21 9.4400 9.4400 -0.0150
Nov '21 @S1X Nov '21 9.4150 9.4550 9.4150 9.4800 9.4150 -0.0075
Jul '22 @S2N Jul '22 9.5050 9.5050 -0.0075
Nov '22 @S2X Nov '22 9.4050 9.4050 -0.0075
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '19 @W9Z Dec '19 5.2550 5.1425 5.2550 5.2700 5.1275 0.1225
Mar '20 @W0H Mar '20 5.3025 5.1875 5.3025 5.3075 5.1800 0.1200
May '20 @W0K May '20 5.3400 5.2300 5.3400 5.3525 5.2225 0.1100
Jul '20 @W0N Jul '20 5.3600 5.2550 5.3600 5.3750 5.2500 0.0975
Sep '20 @W0U Sep '20 5.4150 5.3250 5.4150 5.4250 5.3225 0.0900
Dec '20 @W0Z Dec '20 5.5100 5.4250 5.5100 5.5225 5.4200 0.0775
Mar '21 @W1H Mar '21 5.5725 5.5000 5.5725 5.5800 5.4975 0.0675
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '19 @HE9Z Dec '19 68.150 70.075 68.150 70.400 67.725 -2.475
Feb '20 @HE0G Feb '20 77.650 78.575 77.650 78.775 76.750 -1.200
Apr '20 @HE0J Apr '20 83.800 84.725 83.800 84.725 83.025 -1.075
May '20 @HE0K May '20 88.950 89.675 88.950 89.750 88.800 -1.325
Jun '20 @HE0M Jun '20 93.550 93.975 93.550 93.975 92.775 -0.425
Jul '20 @HE0N Jul '20 93.100 93.325 93.100 93.425 92.500 -0.225
Aug '20 @HE0Q Aug '20 91.050 91.350 91.050 91.425 90.650 -0.300
Oct '20 @HE0V Oct '20 76.950 76.600 76.950 77.125 76.575 -0.050
Dec '20 @HE0Z Dec '20 71.425 71.075 71.425 71.650 71.050 0.050
Feb '21 @HE1G Feb '21 73.900 73.700 73.900 74.075 73.700 -0.100
Apr '21 @HE1J Apr '21 76.275 76.250 76.275 76.250 76.250 -0.225
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '19 @GF9V Oct '19 144.200 145.000 144.200 145.000 143.150 -1.025
Nov '19 @GF9X Nov '19 144.325 145.575 144.325 145.575 142.825 -1.600
Jan '20 @GF0F Jan '20 140.850 141.750 140.850 141.925 139.475 -1.525
Mar '20 @GF0H Mar '20 140.050 140.600 140.050 140.600 138.725 -1.200
Apr '20 @GF0J Apr '20 141.325 141.625 141.325 141.625 140.050 -1.075
May '20 @GF0K May '20 142.125 142.075 142.125 142.275 140.950 -1.000
Aug '20 @GF0Q Aug '20 146.550 146.350 146.550 146.550 145.375 -0.900
Sep '20 @GF0U Sep '20 145.700 145.700 -0.850
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '19 @LE9V Oct '19 112.400 112.300 112.400 112.500 111.650 0.050
Dec '19 @LE9Z Dec '19 114.375 113.875 114.375 114.425 113.100 0.500
Feb '20 @LE0G Feb '20 119.550 119.600 119.550 119.625 118.625 -0.050
Apr '20 @LE0J Apr '20 121.400 121.750 121.400 121.750 120.500 -0.325
Jun '20 @LE0M Jun '20 113.850 114.375 113.850 114.375 113.225 -0.525
Aug '20 @LE0Q Aug '20 111.875 112.225 111.875 112.225 111.225 -0.500
Oct '20 @LE0V Oct '20 113.250 113.425 113.250 113.425 112.600 -0.500
Dec '20 @LE0Z Dec '20 115.475 115.650 115.475 115.650 114.950 -0.275
Feb '21 @LE1G Feb '21 117.350 117.350 -0.225
DTN Click here for info on Exchange delays.

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