Futures

@CZ0
@CZ0
CORN
Symbol Contract Last Open Close High Low Change  
Dec '20 @C0Z Dec '20 4.1375 4.0825 4.1375 4.1525 4.0775 0.0500
Mar '21 @C1H Mar '21 4.1675 4.1225 4.1675 4.1850 4.1200 0.0350
May '21 @C1K May '21 4.1850 4.1500 4.1850 4.1975 4.1375 0.0300
Jul '21 @C1N Jul '21 4.1800 4.1450 4.1800 4.1900 4.1375 0.0250
Sep '21 @C1U Sep '21 4.0150 3.9950 4.0150 4.0275 3.9925 0.0125
Dec '21 @C1Z Dec '21 3.9950 4.0000 3.9950 4.0150 3.9900 -0.0075
Mar '22 @C2H Mar '22 4.0525 4.0675 4.0525 4.0750 4.0475 -0.0175
May '22 @C2K May '22 4.0625 4.0825 4.0625 4.0900 4.0700 -0.0300
Jul '22 @C2N Jul '22 4.0675 4.0950 4.0675 4.1075 4.0650 -0.0375
Sep '22 @C2U Sep '22 3.9450 3.9525 3.9450 3.9575 3.9475 -0.0075
Dec '22 @C2Z Dec '22 3.9725 3.9775 3.9725 3.9850 3.9700 -0.0100
Jul '23 @C3N Jul '23 4.0750 4.0750 -0.0100
Dec '23 @C3Z Dec '23 3.9500 3.9550 3.9500 3.9650 3.9500 -0.0075
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '20 @S0X Nov '20 10.7200 10.6500 10.7200 10.7700 10.6425 0.0800
Jan '21 @S1F Jan '21 10.7150 10.6450 10.7150 10.7650 10.6375 0.0775
Mar '21 @S1H Mar '21 10.5875 10.5300 10.5875 10.6475 10.5275 0.0575
May '21 @S1K May '21 10.5500 10.4800 10.5500 10.5925 10.4800 0.0625
Jul '21 @S1N Jul '21 10.5575 10.5050 10.5575 10.5950 10.5000 0.0600
Aug '21 @S1Q Aug '21 10.4600 10.4325 10.4600 10.4800 10.4325 0.0550
Sep '21 @S1U Sep '21 10.1150 10.0800 10.1150 10.1400 10.0800 0.0450
Nov '21 @S1X Nov '21 9.8250 9.7800 9.8250 9.8550 9.7800 0.0325
Jan '22 @S2F Jan '22 9.7900 9.7850 9.7900 9.8225 9.7775 0.0275
Mar '22 @S2H Mar '22 9.5950 9.6125 9.5950 9.6125 9.5750 0.0275
May '22 @S2K May '22 9.5550 9.5750 9.5550 9.5875 9.5425 0.0225
Jul '22 @S2N Jul '22 9.5875 9.6000 9.5875 9.6050 9.5750 0.0225
Aug '22 @S2Q Aug '22 9.5325 9.5325 0.0200
Sep '22 @S2U Sep '22 9.3450 9.3450 0.0375
Nov '22 @S2X Nov '22 9.2000 9.1875 9.2000 9.2150 9.1875 0.0225
Jul '23 @S3N Jul '23 9.3475 9.3475 0.0225
Nov '23 @S3X Nov '23 9.2025 9.2050 9.2025 9.2050 9.2050 0.0225
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '20 @W0Z Dec '20 6.2975 6.3450 6.2975 6.3750 6.2875 -0.0225
Mar '21 @W1H Mar '21 6.3125 6.3400 6.3125 6.3775 6.3000 -0.0075
May '21 @W1K May '21 6.3050 6.3175 6.3050 6.3625 6.2900 0.0000
Jul '21 @W1N Jul '21 6.2100 6.1950 6.2100 6.2475 6.1800 0.0250
Sep '21 @W1U Sep '21 6.2275 6.2025 6.2275 6.2575 6.1950 0.0275
Dec '21 @W1Z Dec '21 6.2825 6.2550 6.2825 6.3025 6.2425 0.0325
Mar '22 @W2H Mar '22 6.2925 6.2625 6.2925 6.3025 6.2575 0.0350
May '22 @W2K May '22 6.1975 6.1850 6.1975 6.2000 6.1775 0.0150
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '20 @HE0Z Dec '20 69.200 69.900 69.200 70.825 68.850 -0.050
Feb '21 @HE1G Feb '21 68.450 69.725 68.450 70.200 67.950 -0.825
Apr '21 @HE1J Apr '21 70.800 71.450 70.800 72.050 70.250 -0.600
May '21 @HE1K May '21 75.025 75.725 75.025 76.300 75.000 -0.600
Jun '21 @HE1M Jun '21 79.600 80.100 79.600 80.675 79.150 -0.500
Jul '21 @HE1N Jul '21 79.550 79.675 79.550 80.325 79.075 -0.425
Aug '21 @HE1Q Aug '21 78.225 78.250 78.225 78.800 77.725 -0.375
Oct '21 @HE1V Oct '21 66.725 66.375 66.725 67.375 66.350 0.050
Dec '21 @HE1Z Dec '21 62.425 62.425 62.425 63.150 62.025 0.275
Feb '22 @HE2G Feb '22 65.975 67.000 65.975 67.025 65.975 -0.525
Apr '22 @HE2J Apr '22 70.000 70.000 70.000 70.000 70.000 0.525
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '20 @GF0V Oct '20 134.400 133.950 134.400 135.500 133.950 -0.100
Nov '20 @GF0X Nov '20 131.150 130.800 131.150 132.025 130.750 0.375
Jan '21 @GF1F Jan '21 127.075 127.050 127.075 127.625 126.075 0.375
Mar '21 @GF1H Mar '21 127.150 127.425 127.150 127.925 126.250 0.250
Apr '21 @GF1J Apr '21 129.325 129.675 129.325 130.000 128.425 0.250
May '21 @GF1K May '21 130.475 130.575 130.475 130.950 129.475 0.075
Aug '21 @GF1Q Aug '21 137.600 138.175 137.600 138.175 136.725 -0.450
Sep '21 @GF1U Sep '21 138.625 138.625 -0.450
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '20 @LE0V Oct '20 103.650 104.700 103.650 104.700 103.250 -0.475
Dec '20 @LE0Z Dec '20 104.575 105.550 104.575 106.175 104.250 -0.875
Feb '21 @LE1G Feb '21 108.075 108.750 108.075 109.300 107.675 -0.575
Apr '21 @LE1J Apr '21 110.875 111.525 110.875 111.600 110.450 -0.250
Jun '21 @LE1M Jun '21 104.875 105.250 104.875 105.450 104.400 -0.225
Aug '21 @LE1Q Aug '21 103.950 104.300 103.950 104.425 103.550 -0.175
Oct '21 @LE1V Oct '21 106.625 106.950 106.625 107.050 106.250 -0.200
Dec '21 @LE1Z Dec '21 110.500 110.500 110.500 110.600 110.025 0.000
Feb '22 @LE2G Feb '22 113.400 113.000 113.400 113.550 113.000 0.300
DTN Click here for info on Exchange delays.

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