Futures

@CK1
@CK1
CORN
Symbol Contract Last Open Close High Low Change  
May '21 @C1K May '21 6.8500 7.1725 6.8500 7.1875 6.8500 -0.3400
Jul '21 @C1N Jul '21 6.4375 6.7000 6.4375 6.8700 6.4175 -0.3100
Sep '21 @C1U Sep '21 5.6300 5.8300 5.6300 5.9875 5.6150 -0.2000
Dec '21 @C1Z Dec '21 5.4275 5.5800 5.4275 5.7500 5.4125 -0.1550
Mar '22 @C2H Mar '22 5.4800 5.6300 5.4800 5.8025 5.4675 -0.1575
May '22 @C2K May '22 5.5025 5.6500 5.5025 5.8175 5.4900 -0.1525
Jul '22 @C2N Jul '22 5.4900 5.6300 5.4900 5.7975 5.4775 -0.1425
Sep '22 @C2U Sep '22 4.8625 4.9500 4.8625 5.1450 4.8325 -0.1450
Dec '22 @C2Z Dec '22 4.7325 4.8525 4.7325 5.0075 4.7075 -0.1600
Mar '23 @C3H Mar '23 4.8000 4.9375 4.8000 5.0525 4.8000 -0.1525
May '23 @C3K May '23 4.8100 4.8100 -0.1525
Jul '23 @C3N Jul '23 4.8200 4.8425 4.8200 4.8425 4.8375 -0.1500
Sep '23 @C3U Sep '23 4.3600 4.3600 -0.1350
Dec '23 @C3Z Dec '23 4.4025 4.4200 4.4025 4.4575 4.3650 -0.0200
Jul '24 @C4N Jul '24 4.5125 4.5125 -0.0200
Dec '24 @C4Z Dec '24 4.1925 4.1800 4.1925 4.2425 4.1525 0.0100
SOYBEANS
Symbol Contract Last Open Close High Low Change  
May '21 @S1K May '21 16.0375 16.2500 16.0375 16.2500 16.2075 -0.0850
Jul '21 @S1N Jul '21 15.8625 15.8350 15.8625 16.1275 15.7700 0.0225
Aug '21 @S1Q Aug '21 15.2750 15.2075 15.2750 15.5175 15.1750 0.0525
Sep '21 @S1U Sep '21 14.4475 14.3825 14.4475 14.6750 14.3400 0.0500
Nov '21 @S1X Nov '21 14.0075 13.9500 14.0075 14.2075 13.8825 0.0425
Jan '22 @S2F Jan '22 13.9975 13.9150 13.9975 14.1900 13.8800 0.0475
Mar '22 @S2H Mar '22 13.7175 13.6100 13.7175 13.8500 13.5675 0.0900
May '22 @S2K May '22 13.6400 13.5275 13.6400 13.7300 13.4725 0.1175
Jul '22 @S2N Jul '22 13.6150 13.4925 13.6150 13.6950 13.4875 0.1250
Aug '22 @S2Q Aug '22 13.3625 13.4000 13.3625 13.4325 13.3700 0.1025
Sep '22 @S2U Sep '22 12.7850 12.8025 12.7850 12.8025 12.8025 0.0675
Nov '22 @S2X Nov '22 12.3775 12.2950 12.3775 12.4750 12.2725 0.0475
Jan '23 @S3F Jan '23 12.4150 12.4200 12.4150 12.4200 12.4200 0.0475
Mar '23 @S3H Mar '23 12.3450 12.3800 12.3450 12.3800 12.3800 0.0275
May '23 @S3K May '23 12.3525 12.3525 0.0275
Jul '23 @S3N Jul '23 12.3325 12.3325 0.0275
Aug '23 @S3Q Aug '23 12.2975 12.2975 0.0275
Sep '23 @S3U Sep '23 11.8025 11.8025 0.0275
Nov '23 @S3X Nov '23 11.0950 11.2600 11.0950 11.2600 11.0500 0.0075
Jul '24 @S4N Jul '24 11.1025 11.1025 0.0075
Nov '24 @S4X Nov '24 10.8325 10.8325 0.0075
WHEAT
Symbol Contract Last Open Close High Low Change  
May '21 @W1K May '21 7.2725 7.3025 7.2725 7.3025 7.2725 0.0075
Jul '21 @W1N Jul '21 7.0725 7.0625 7.0725 7.2425 6.9950 0.0575
Sep '21 @W1U Sep '21 7.0650 7.0575 7.0650 7.2350 6.9950 0.0525
Dec '21 @W1Z Dec '21 7.0975 7.0975 7.0975 7.2675 7.0325 0.0425
Mar '22 @W2H Mar '22 7.1400 7.1425 7.1400 7.3075 7.0800 0.0375
May '22 @W2K May '22 7.0625 7.1275 7.0625 7.2025 7.0100 0.0300
Jul '22 @W2N Jul '22 6.7300 6.7175 6.7300 6.8350 6.6800 0.0125
Sep '22 @W2U Sep '22 6.7150 6.6700 6.7150 6.8125 6.6700 -0.0025
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
May '21 @HE1K May '21 111.150 111.450 111.150 111.575 111.150 -0.325
Jun '21 @HE1M Jun '21 108.725 110.000 108.725 110.425 108.450 -1.375
Jul '21 @HE1N Jul '21 109.000 110.000 109.000 110.375 108.725 -1.100
Aug '21 @HE1Q Aug '21 104.775 105.475 104.775 106.100 104.575 -0.950
Oct '21 @HE1V Oct '21 88.750 89.775 88.750 90.000 88.600 -1.075
Dec '21 @HE1Z Dec '21 82.600 82.600 82.600 83.350 82.425 -0.125
Feb '22 @HE2G Feb '22 84.100 84.375 84.100 84.650 84.025 -0.350
Apr '22 @HE2J Apr '22 85.425 85.600 85.425 85.725 85.350 -0.250
May '22 @HE2K May '22 87.925 87.925 -0.250
Jun '22 @HE2M Jun '22 92.300 92.650 92.300 92.675 92.300 -0.375
Jul '22 @HE2N Jul '22 91.950 92.225 91.950 92.225 91.850 -0.275
Aug '22 @HE2Q Aug '22 89.375 89.375 -0.275
LIVE HOGS GLOBEX
Symbol Contract Last Open Close High Low Change  
Oct '22 @HE2V Oct '22 86.825
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
May '21 @GF1K May '21 137.550 137.025 137.550 137.925 136.600 0.100
Aug '21 @GF1Q Aug '21 151.150 149.900 151.150 151.725 149.200 0.650
Sep '21 @GF1U Sep '21 152.675 151.500 152.675 153.075 150.750 0.700
Oct '21 @GF1V Oct '21 153.850 152.125 153.850 154.275 151.950 0.750
Nov '21 @GF1X Nov '21 154.525 152.950 154.525 155.125 152.950 0.575
Jan '22 @GF2F Jan '22 153.475 152.550 153.475 154.175 152.450 0.350
Mar '22 @GF2H Mar '22 152.250 151.825 152.250 151.950 151.825 -0.125
Apr '22 @GF2J Apr '22 152.625 152.250 152.625 152.400 151.975 -0.475
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '21 @LE1M Jun '21 115.300 115.750 115.300 116.325 115.075 -0.300
Aug '21 @LE1Q Aug '21 118.825 119.450 118.825 119.775 118.425 -0.575
Oct '21 @LE1V Oct '21 123.250 124.050 123.250 124.375 122.950 -0.800
Dec '21 @LE1Z Dec '21 127.325 127.825 127.325 128.175 126.850 -0.475
Feb '22 @LE2G Feb '22 130.650 131.250 130.650 131.325 130.125 -0.375
Apr '22 @LE2J Apr '22 132.325 132.450 132.325 132.675 131.750 -0.125
Jun '22 @LE2M Jun '22 127.050 126.875 127.050 127.325 126.700 0.100
Aug '22 @LE2Q Aug '22 125.450 126.225 125.450 126.475 125.450 0.025
Oct '22 @LE2V Oct '22 129.925 129.750 129.925 129.925 129.750 0.225
DTN Click here for info on Exchange delays.

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