Futures

@CH0
@CH0
CORN
Symbol Contract Last Open Close High Low Change  
Mar '20 @C0H Mar '20 3.7650 3.7825 3.8050 3.7625 -0.0200
May '20 @C0K May '20 3.8050 3.8225 3.8425 3.8000 -0.0225
Jul '20 @C0N Jul '20 3.8350 3.8525 3.8700 3.8325 -0.0200
Sep '20 @C0U Sep '20 3.8175 3.8375 3.8525 3.8150 -0.0225
Dec '20 @C0Z Dec '20 3.8650 3.8775 3.8950 3.8575 -0.0200
Mar '21 @C1H Mar '21 3.9525 3.9725 3.9875 3.9500 -0.0275
May '21 @C1K May '21 3.9925 4.0150 4.0225 3.9900 -0.0175
Jul '21 @C1N Jul '21 4.0150 4.0325 4.0450 4.0125 -0.0200
Sep '21 @C1U Sep '21 3.9425 3.9600 3.9425 3.9600 3.9550 -0.0175
Dec '21 @C1Z Dec '21 3.9550 3.9575 3.9800 3.9500 0.0000
Mar '22 @C2H Mar '22 4.0375 4.0600 4.0600 4.0375 -0.0075
May '22 @C2K May '22 4.0525 4.0525 -0.0175
Jul '22 @C2N Jul '22 4.1300 4.1300 4.1300 4.1300 0.0075
Sep '22 @C2U Sep '22 4.0925 4.0925 -0.0225
Dec '22 @C2Z Dec '22 4.0275 4.0375 4.0475 4.0275 -0.0150
Jul '23 @C3N Jul '23 4.1475 4.1475 -0.0125
Dec '23 @C3Z Dec '23 4.1450 4.1450 4.1450 4.1450 -0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '20 @S0H Mar '20 8.8850 8.9200 9.0200 8.8775 -0.0425
May '20 @S0K May '20 8.9700 9.0025 9.1025 8.9675 -0.0400
Jul '20 @S0N Jul '20 9.0850 9.0950 9.2000 9.0825 -0.0250
Aug '20 @S0Q Aug '20 9.1150 9.1375 9.2250 9.1150 -0.0225
Sep '20 @S0U Sep '20 9.1225 9.1425 9.2125 9.1175 -0.0125
Nov '20 @S0X Nov '20 9.1600 9.1700 9.2450 9.1575 -0.0150
Jan '21 @S1F Jan '21 9.1900 9.2050 9.2675 9.1875 -0.0150
Mar '21 @S1H Mar '21 9.1075 9.1300 9.1850 9.1050 -0.0225
May '21 @S1K May '21 9.0975 9.1350 9.1775 9.0975 -0.0375
Jul '21 @S1N Jul '21 9.1550 9.1850 9.2175 9.1525 -0.0325
Aug '21 @S1Q Aug '21 9.1800 9.2000 9.1800 9.2000 9.2000 -0.0675
Sep '21 @S1U Sep '21 9.1350 9.1350 -0.0700
Nov '21 @S1X Nov '21 9.0975 9.1250 9.1700 9.0975 -0.0325
Jan '22 @S2F Jan '22 9.2025 9.2025 -0.0775
Mar '22 @S2H Mar '22 9.2250 9.2800 9.2250 9.2800 9.2800 -0.0750
May '22 @S2K May '22 9.2800 9.2800 9.2800 9.2800 -0.0150
Jul '22 @S2N Jul '22 9.3425 9.3425 -0.0750
Aug '22 @S2Q Aug '22 9.3425 9.3425 -0.0750
Sep '22 @S2U Sep '22 9.3425 9.3425 -0.0750
Nov '22 @S2X Nov '22 9.2950 9.3300 9.5000 9.2950 0.0175
Jul '23 @S3N Jul '23 9.3125 9.3125 -0.0775
Nov '23 @S3X Nov '23 9.3025 9.3025 -0.0525
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '20 @W0H Mar '20 5.5300 5.5975 5.6900 5.5300 -0.0700
May '20 @W0K May '20 5.5375 5.5925 5.6825 5.5350 -0.0550
Jul '20 @W0N Jul '20 5.5375 5.5925 5.6700 5.5375 -0.0500
Sep '20 @W0U Sep '20 5.5975 5.6700 5.7225 5.5975 -0.0475
Dec '20 @W0Z Dec '20 5.6950 5.7400 5.8125 5.6925 -0.0475
Mar '21 @W1H Mar '21 5.7850 5.8300 5.8875 5.7825 -0.0400
May '21 @W1K May '21 5.7700 5.8100 5.8575 5.7700 -0.0400
Jul '21 @W1N Jul '21 5.6400 5.6900 5.7325 5.6400 -0.0450
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Apr '20 @HE0J Apr '20 66.975 66.500 67.000 66.050 0.100
May '20 @HE0K May '20 74.125 74.000 74.300 73.800 -0.350
Jun '20 @HE0M Jun '20 82.000 81.600 82.100 81.100 0.050
Jul '20 @HE0N Jul '20 82.925 82.725 83.000 82.275 -0.150
Aug '20 @HE0Q Aug '20 82.325 82.225 82.400 81.775 -0.225
Oct '20 @HE0V Oct '20 70.900 70.600 70.975 70.175 0.000
Dec '20 @HE0Z Dec '20 65.625 65.300 65.675 65.075 -0.125
Feb '21 @HE1G Feb '21 68.925 68.500 68.925 68.475 -0.075
Apr '21 @HE1J Apr '21 72.200 72.200 72.200 72.200 0.050
May '21 @HE1K May '21 76.250 76.250 76.250 76.250 -0.075
Jun '21 @HE1M Jun '21 80.675 81.000 80.675 81.000 80.675 -0.475
Jul '21 @HE1N Jul '21 82.450 82.450 -0.475
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '20 @GF0H Mar '20 140.125 140.700 140.925 139.650 -0.675
Apr '20 @GF0J Apr '20 141.900 142.450 142.575 141.250 -0.625
May '20 @GF0K May '20 142.625 143.275 143.500 141.950 -0.950
Aug '20 @GF0Q Aug '20 149.575 150.600 150.900 149.200 -1.475
Sep '20 @GF0U Sep '20 150.875 152.125 152.125 150.525 -1.475
Oct '20 @GF0V Oct '20 151.500 152.125 152.175 151.175 -1.575
Nov '20 @GF0X Nov '20 151.300 152.150 152.150 151.050 -1.700
Jan '21 @GF1F Jan '21 147.850 147.850 147.850 147.850 -1.300
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '20 @LE0G Feb '20 119.500 120.175 120.175 118.800 -0.600
Apr '20 @LE0J Apr '20 117.725 119.050 119.150 116.950 -1.425
Jun '20 @LE0M Jun '20 109.800 110.925 110.950 108.900 -1.125
Aug '20 @LE0Q Aug '20 109.125 109.875 109.875 108.250 -0.725
Oct '20 @LE0V Oct '20 113.300 113.500 113.600 112.425 -0.200
Dec '20 @LE0Z Dec '20 117.775 117.875 117.875 116.800 0.000
Feb '21 @LE1G Feb '21 120.250 120.225 120.250 119.475 -0.100
Apr '21 @LE1J Apr '21 121.200 121.175 121.200 120.775 -0.300
Jun '21 @LE1M Jun '21 114.250 114.350 114.350 113.900 -0.450
DTN Click here for info on Exchange delays.

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