Futures

@CN0
@CN0
CORN
Symbol Contract Last Open Close High Low Change  
Jul '20 @C0N Jul '20 3.2575 3.2750 3.2575 3.2950 3.2325 -0.0175
Sep '20 @C0U Sep '20 3.3000 3.3175 3.3000 3.3375 3.2800 -0.0175
Dec '20 @C0Z Dec '20 3.3875 3.4025 3.3875 3.4250 3.3675 -0.0150
Mar '21 @C1H Mar '21 3.5025 3.5150 3.5025 3.5375 3.4875 -0.0175
May '21 @C1K May '21 3.5725 3.5850 3.5725 3.6050 3.5575 -0.0175
Jul '21 @C1N Jul '21 3.6250 3.6250 3.6250 3.6525 3.6075 -0.0150
Sep '21 @C1U Sep '21 3.6200 3.6325 3.6200 3.6400 3.6025 -0.0125
Dec '21 @C1Z Dec '21 3.6800 3.7000 3.6800 3.7125 3.6650 -0.0200
Mar '22 @C2H Mar '22 3.7750 3.7700 3.7750 3.7700 3.7575 -0.0175
May '22 @C2K May '22 3.8250 3.8125 3.8250 3.8125 3.8075 -0.0225
Jul '22 @C2N Jul '22 3.8650 3.8650 -0.0175
Sep '22 @C2U Sep '22 3.7725 3.7725 -0.0150
Dec '22 @C2Z Dec '22 3.7675 3.7800 3.7675 3.7900 3.7750 -0.0175
Jul '23 @C3N Jul '23 3.9200 3.9200 -0.0125
Dec '23 @C3Z Dec '23 3.8000 3.8000 -0.0175
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '20 @S0N Jul '20 8.4075 8.4600 8.4075 8.4600 8.3700 -0.0625
Aug '20 @S0Q Aug '20 8.4350 8.4800 8.4350 8.4800 8.4000 -0.0575
Sep '20 @S0U Sep '20 8.4550 8.4875 8.4550 8.4925 8.4200 -0.0500
Nov '20 @S0X Nov '20 8.5175 8.5475 8.5175 8.5525 8.4800 -0.0425
Jan '21 @S1F Jan '21 8.5550 8.5875 8.5550 8.5900 8.5200 -0.0400
Mar '21 @S1H Mar '21 8.5325 8.5375 8.5325 8.5625 8.4975 -0.0225
May '21 @S1K May '21 8.5400 8.5250 8.5400 8.5625 8.5025 -0.0100
Jul '21 @S1N Jul '21 8.6275 8.6150 8.6275 8.6425 8.5875 -0.0025
Aug '21 @S1Q Aug '21 8.6425 8.6225 8.6425 8.6250 8.6225 0.0025
Sep '21 @S1U Sep '21 8.5975 8.5975 0.0075
Nov '21 @S1X Nov '21 8.5800 8.5550 8.5800 8.5875 8.5300 0.0125
Jan '22 @S2F Jan '22 8.6475 8.6475 0.0075
Mar '22 @S2H Mar '22 8.6225 8.6225 0.0000
May '22 @S2K May '22 8.6450 8.6500 8.6450 8.6700 8.6275 -0.0150
Jul '22 @S2N Jul '22 8.7000 8.7000 -0.0150
Aug '22 @S2Q Aug '22 8.6925 8.6925 -0.0150
Sep '22 @S2U Sep '22 8.6700 8.6700 -0.0375
Nov '22 @S2X Nov '22 8.6925 8.7000 8.6925 8.7000 8.7000 0.0025
Jul '23 @S3N Jul '23 8.8925 8.8925 0.0025
Nov '23 @S3X Nov '23 8.8550 8.8550 0.0025
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '20 @W0N Jul '20 5.2075 5.1350 5.2075 5.2225 5.1175 0.0625
Sep '20 @W0U Sep '20 5.2350 5.1700 5.2350 5.2500 5.1500 0.0575
Dec '20 @W0Z Dec '20 5.3225 5.2550 5.3225 5.3350 5.2400 0.0600
Mar '21 @W1H Mar '21 5.4025 5.3375 5.4025 5.4175 5.3250 0.0575
May '21 @W1K May '21 5.4275 5.3750 5.4275 5.4500 5.3625 0.0425
Jul '21 @W1N Jul '21 5.3875 5.3475 5.3875 5.4200 5.3400 0.0250
Sep '21 @W1U Sep '21 5.4175 5.4425 5.4175 5.4425 5.4400 0.0200
Dec '21 @W1Z Dec '21 5.5075 5.4875 5.5075 5.5350 5.4800 0.0175
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '20 @HE0M Jun '20 56.850 56.450 56.850 56.925 55.925 -0.075
Jul '20 @HE0N Jul '20 57.025 54.825 57.025 57.150 54.325 1.375
Aug '20 @HE0Q Aug '20 56.725 54.625 56.725 56.775 53.850 1.700
Oct '20 @HE0V Oct '20 52.325 50.800 52.325 52.400 50.025 1.400
Dec '20 @HE0Z Dec '20 52.875 51.675 52.875 52.950 50.825 1.100
Feb '21 @HE1G Feb '21 59.050 57.700 59.050 59.175 57.075 0.950
Apr '21 @HE1J Apr '21 64.900 63.775 64.900 65.100 63.225 0.725
May '21 @HE1K May '21 70.025 70.025 0.725
Jun '21 @HE1M Jun '21 74.000 72.600 74.000 74.150 72.600 0.650
Jul '21 @HE1N Jul '21 74.000 74.000 74.000 74.000 74.000 0.625
Aug '21 @HE1Q Aug '21 73.625 73.625 0.625
Oct '21 @HE1V Oct '21 65.225 65.225 0.575
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '20 @GF0Q Aug '20 135.350 135.475 135.350 135.750 132.600 -0.150
Sep '20 @GF0U Sep '20 135.750 136.200 135.750 136.200 133.600 -0.500
Oct '20 @GF0V Oct '20 136.025 136.775 136.025 136.775 134.200 -0.750
Nov '20 @GF0X Nov '20 136.050 136.950 136.050 137.075 134.300 -0.925
Jan '21 @GF1F Jan '21 134.225 135.750 134.225 135.750 132.750 -1.175
Mar '21 @GF1H Mar '21 133.400 134.375 133.400 134.425 132.575 -1.525
Apr '21 @GF1J Apr '21 133.950 133.625 133.950 133.625 133.575 -1.525
May '21 @GF1K May '21 134.375 134.375 -1.525
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '20 @LE0M Jun '20 99.725 101.400 99.725 101.400 98.825 -1.750
Aug '20 @LE0Q Aug '20 99.600 101.025 99.600 101.050 98.175 -1.575
Oct '20 @LE0V Oct '20 101.425 102.700 101.425 102.775 100.075 -1.375
Dec '20 @LE0Z Dec '20 104.700 106.000 104.700 106.000 103.650 -1.375
Feb '21 @LE1G Feb '21 108.425 109.850 108.425 109.850 107.625 -1.475
Apr '21 @LE1J Apr '21 110.550 112.150 110.550 112.150 109.950 -1.625
Jun '21 @LE1M Jun '21 103.525 104.000 103.525 104.525 103.225 -1.425
Aug '21 @LE1Q Aug '21 103.075 103.325 103.075 103.500 102.950 -1.050
Oct '21 @LE1V Oct '21 106.250 106.250 106.250 106.250 106.250 -0.075
DTN Click here for info on Exchange delays.

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