Futures

@CH1
@CH1
CORN
Symbol Contract Last Open Close High Low Change  
Mar '21 @C1H Mar '21 5.4650 5.4725 5.4925 5.4200 -0.0100
May '21 @C1K May '21 5.3575 5.3775 5.3900 5.3150 -0.0250
Jul '21 @C1N Jul '21 5.2350 5.2650 5.2725 5.2000 -0.0350
Sep '21 @C1U Sep '21 4.8350 4.8525 4.8575 4.8050 -0.0225
Dec '21 @C1Z Dec '21 4.6700 4.6825 4.6900 4.6375 -0.0175
Mar '22 @C2H Mar '22 4.7475 4.7600 4.7700 4.7200 -0.0175
May '22 @C2K May '22 4.7875 4.8000 4.8100 4.7650 -0.0200
Jul '22 @C2N Jul '22 4.8050 4.8075 4.8200 4.7750 -0.0175
Sep '22 @C2U Sep '22 4.4275 4.4175 4.4275 4.4400 4.4025 0.0125
Dec '22 @C2Z Dec '22 4.2700 4.2800 4.2800 4.2450 -0.0125
Mar '23 @C3H Mar '23 4.3525 4.3525 0.0125
May '23 @C3K May '23 4.3725 4.3725 0.0125
Jul '23 @C3N Jul '23 4.4200 4.4200 0.0100
Sep '23 @C3U Sep '23 4.2825 4.2825 0.0100
Dec '23 @C3Z Dec '23 4.1875 4.1600 4.1875 4.1800 4.1600 0.0100
Jul '24 @C4N Jul '24 4.3025 4.3025 0.0100
Dec '24 @C4Z Dec '24 4.1475 4.1475 0.0100
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '21 @S1H Mar '21 13.9050 13.9500 13.9500 13.8350 -0.0200
May '21 @S1K May '21 13.8950 13.9350 13.9575 13.8075 -0.0175
Jul '21 @S1N Jul '21 13.7700 13.8300 13.8450 13.6700 -0.0400
Aug '21 @S1Q Aug '21 13.3450 13.4125 13.4175 13.2575 -0.0475
Sep '21 @S1U Sep '21 12.6050 12.6100 12.6200 12.4950 0.0000
Nov '21 @S1X Nov '21 12.1725 12.1950 12.2075 12.0850 -0.0200
Jan '22 @S2F Jan '22 12.1375 12.1625 12.1700 12.0725 -0.0250
Mar '22 @S2H Mar '22 11.8875 11.9325 11.9400 11.8550 -0.0375
May '22 @S2K May '22 11.8225 11.7875 11.8425 11.7875 -0.0300
Jul '22 @S2N Jul '22 11.8150 11.7775 11.8275 11.7775 -0.0050
Aug '22 @S2Q Aug '22 11.6250 11.6250 0.0300
Sep '22 @S2U Sep '22 11.2400 11.2400 0.0225
Nov '22 @S2X Nov '22 10.9325 10.8775 10.9325 10.8700 -0.0175
Jan '23 @S3F Jan '23 10.9800 10.9800 0.0150
Mar '23 @S3H Mar '23 10.9750 10.9750 0.0150
May '23 @S3K May '23 10.9750 10.9750 0.0150
Jul '23 @S3N Jul '23 10.9850 10.9850 0.0150
Aug '23 @S3Q Aug '23 10.9500 10.9500 0.0150
Sep '23 @S3U Sep '23 10.8300 10.8300 0.0150
Nov '23 @S3X Nov '23 10.4000 10.4275 10.4000 10.4275 10.4275 0.0150
Jul '24 @S4N Jul '24 10.4000 10.4000 0.0150
Nov '24 @S4X Nov '24 10.3950 10.3950 0.0150
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '21 @W1H Mar '21 6.4000 6.4550 6.4625 6.4000 -0.0375
May '21 @W1K May '21 6.5950 6.5275 6.6050 6.4550 0.0925
Jul '21 @W1N Jul '21 6.4925 6.4400 6.5125 6.3775 0.0675
Sep '21 @W1U Sep '21 6.4625 6.4200 6.4825 6.3550 0.0600
Dec '21 @W1Z Dec '21 6.5025 6.4600 6.5250 6.4025 0.0525
Mar '22 @W2H Mar '22 6.5450 6.5100 6.5700 6.4550 0.0450
May '22 @W2K May '22 6.5300 6.5300 6.5300 6.5300 0.0575
Jul '22 @W2N Jul '22 6.3050 6.3050 6.3050 6.3050 0.0500
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Apr '21 @HE1J Apr '21 85.825 87.050 87.075 85.175 -1.900
May '21 @HE1K May '21 87.825 89.000 89.000 87.525 -1.750
Jun '21 @HE1M Jun '21 93.600 94.575 94.650 93.000 -1.350
Jul '21 @HE1N Jul '21 94.100 94.800 94.825 93.700 -1.025
Aug '21 @HE1Q Aug '21 93.450 94.050 94.050 93.225 -0.875
Oct '21 @HE1V Oct '21 78.975 79.300 79.350 78.800 -0.450
Dec '21 @HE1Z Dec '21 72.800 72.900 72.900 72.600 -0.150
Feb '22 @HE2G Feb '22 75.900 75.875 75.900 75.875 0.000
Apr '22 @HE2J Apr '22 79.100 79.100 79.100 79.100 -0.050
May '22 @HE2K May '22 82.650 82.650 0.475
Jun '22 @HE2M Jun '22 87.250 87.250 87.250 87.250 0.025
Jul '22 @HE2N Jul '22 86.700 86.700 86.700 86.700 86.700 0.800
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '21 @GF1H Mar '21 136.150 136.775 136.850 136.125 -1.050
Apr '21 @GF1J Apr '21 139.925 140.650 140.650 139.850 -1.200
May '21 @GF1K May '21 142.925 143.525 143.525 142.800 -0.975
Aug '21 @GF1Q Aug '21 150.800 151.200 151.400 150.800 -0.875
Sep '21 @GF1U Sep '21 151.900 151.975 152.225 151.800 -0.750
Oct '21 @GF1V Oct '21 152.500 153.100 153.100 152.500 -0.600
Nov '21 @GF1X Nov '21 152.500 153.000 153.000 152.500 -0.500
Jan '22 @GF2F Jan '22 151.900 151.925 151.925 151.900 -0.250
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '21 @LE1J Apr '21 118.850 118.975 119.225 118.800 -0.125
Jun '21 @LE1M Jun '21 116.875 117.375 117.475 116.850 -0.625
Aug '21 @LE1Q Aug '21 115.900 116.400 116.525 115.900 -0.575
Oct '21 @LE1V Oct '21 119.775 120.350 120.350 119.725 -0.650
Dec '21 @LE1Z Dec '21 122.800 123.200 123.200 122.800 -0.625
Feb '22 @LE2G Feb '22 125.125 125.500 125.500 125.125 -0.525
Apr '22 @LE2J Apr '22 126.400 126.400 126.400 126.400 -0.300
Jun '22 @LE2M Jun '22 120.850 121.100 121.100 120.850 -0.125
Aug '22 @LE2Q Aug '22 120.500 120.500 120.500 120.500 0.000
DTN Click here for info on Exchange delays.

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