Futures

@CN3
@CN3
CORN
Symbol Contract Last Open Close High Low Change  
Jul '23 @C3N Jul '23 6.0900 5.9250 6.0900 6.1050 5.8125 0.1650
Sep '23 @C3U Sep '23 5.3550 5.2350 5.3550 5.3600 5.1625 0.1125
Dec '23 @C3Z Dec '23 5.4125 5.2975 5.4125 5.4175 5.2350 0.1125
Mar '24 @C4H Mar '24 5.5000 5.3825 5.5000 5.5075 5.3325 0.1050
May '24 @C4K May '24 5.5550 5.4375 5.5550 5.5575 5.3875 0.1050
Jul '24 @C4N Jul '24 5.5725 5.4475 5.5725 5.5750 5.4075 0.1050
Sep '24 @C4U Sep '24 5.2225 5.1375 5.2225 5.2250 5.1250 0.0575
Dec '24 @C4Z Dec '24 5.1600 5.1050 5.1600 5.1725 5.0600 0.0550
Mar '25 @C5H Mar '25 5.2375 5.2375 0.0525
May '25 @C5K May '25 5.2650 5.2225 5.2650 5.2225 5.2225 0.0525
Jul '25 @C5N Jul '25 5.2750 5.2750 0.0525
Sep '25 @C5U Sep '25 4.9025 4.9025 0.0525
Dec '25 @C5Z Dec '25 4.8150 4.8000 4.8150 4.8475 4.7500 0.0225
Jul '26 @C6N Jul '26 4.9100 4.9100 0.0225
Dec '26 @C6Z Dec '26 4.7500 4.7425 4.7500 4.7475 4.7425 0.0225
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '23 @S3N Jul '23 13.5250 13.2900 13.5250 13.5525 13.2200 0.2300
Aug '23 @S3Q Aug '23 12.6250 12.4200 12.6250 12.6500 12.3675 0.1850
Sep '23 @S3U Sep '23 11.9250 11.7500 11.9250 11.9550 11.7100 0.1525
Nov '23 @S3X Nov '23 11.8375 11.6800 11.8375 11.8650 11.6350 0.1475
Jan '24 @S4F Jan '24 11.9325 11.7800 11.9325 11.9600 11.7400 0.1450
Mar '24 @S4H Mar '24 11.9300 11.7750 11.9300 11.9550 11.7600 0.1350
May '24 @S4K May '24 11.9650 11.8075 11.9650 11.9850 11.7875 0.1325
Jul '24 @S4N Jul '24 12.0025 11.8400 12.0025 12.0250 11.8400 0.1325
Aug '24 @S4Q Aug '24 11.8900 11.8900 0.1300
Sep '24 @S4U Sep '24 11.6025 11.6025 0.1300
Nov '24 @S4X Nov '24 11.4825 11.3375 11.4825 11.5100 11.3250 0.1325
Jan '25 @S5F Jan '25 11.4950 11.4950 0.1275
Mar '25 @S5H Mar '25 11.4200 11.4200 0.1150
May '25 @S5K May '25 11.3525 11.3525 0.1225
Jul '25 @S5N Jul '25 11.3750 11.3175 11.3750 11.3175 11.3075 0.1200
Aug '25 @S5Q Aug '25 11.2675 11.2675 0.1200
Sep '25 @S5U Sep '25 11.0575 11.0575 0.1200
Nov '25 @S5X Nov '25 11.0475 11.0475 0.1125
Jul '26 @S6N Jul '26 11.0550 11.0550 0.0825
Nov '26 @S6X Nov '26 10.6975 10.6975 0.0600
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '23 @W3N Jul '23 6.1900 6.1025 6.1900 6.2250 6.0225 0.0825
Sep '23 @W3U Sep '23 6.3225 6.2300 6.3225 6.3575 6.1550 0.0800
Dec '23 @W3Z Dec '23 6.5200 6.4325 6.5200 6.5550 6.3525 0.0825
Mar '24 @W4H Mar '24 6.6750 6.5500 6.6750 6.7075 6.5150 0.0825
May '24 @W4K May '24 6.7625 6.6450 6.7625 6.7950 6.6075 0.0900
Jul '24 @W4N Jul '24 6.8250 6.6850 6.8250 6.8600 6.6700 0.0975
Sep '24 @W4U Sep '24 6.9250 6.8200 6.9250 6.9350 6.8075 0.1050
Dec '24 @W4Z Dec '24 7.0475 6.9075 7.0475 7.0500 6.9000 0.1000
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '23 @HE3M Jun '23 86.725 84.000 86.725 87.000 83.850 3.175
Jul '23 @HE3N Jul '23 84.650 82.500 84.650 84.900 82.475 2.600
Aug '23 @HE3Q Aug '23 82.300 80.325 82.300 82.500 80.300 2.275
Oct '23 @HE3V Oct '23 75.750 74.000 75.750 75.825 74.000 1.825
Dec '23 @HE3Z Dec '23 73.400 72.175 73.400 73.725 72.075 1.325
Feb '24 @HE4G Feb '24 78.675 77.675 78.675 79.025 77.400 1.250
Apr '24 @HE4J Apr '24 83.325 82.475 83.325 83.775 82.350 0.850
May '24 @HE4K May '24 87.300 87.300 87.300 87.300 87.300 -0.325
Jun '24 @HE4M Jun '24 92.975 93.000 92.975 93.475 92.400 0.300
Jul '24 @HE4N Jul '24 93.000 93.000 93.000 93.375 92.775 0.375
Aug '24 @HE4Q Aug '24 92.100 92.500 92.100 92.500 92.075 0.325
Oct '24 @HE4V Oct '24 81.800 81.800 0.325
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '23 @GF3Q Aug '23 241.900 242.900 241.900 243.800 240.700 0.250
Sep '23 @GF3U Sep '23 245.000 245.900 245.000 247.000 244.000 0.050
Oct '23 @GF3V Oct '23 247.000 247.925 247.000 248.875 246.000 0.025
Nov '23 @GF3X Nov '23 247.800 248.250 247.800 249.400 246.725 0.325
Jan '24 @GF4F Jan '24 246.950 247.525 246.950 248.700 245.975 0.275
Mar '24 @GF4H Mar '24 247.425 248.075 247.425 249.075 246.700 0.125
Apr '24 @GF4J Apr '24 249.700 250.050 249.700 251.300 249.000 0.475
May '24 @GF4K May '24 250.925 251.000 250.925 252.200 250.500 0.475
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '23 @LE3M Jun '23 176.425 175.025 176.425 176.875 175.000 1.525
Aug '23 @LE3Q Aug '23 172.900 172.725 172.900 174.250 172.250 0.525
Oct '23 @LE3V Oct '23 176.000 176.000 176.000 177.150 175.275 0.125
Dec '23 @LE3Z Dec '23 179.175 179.200 179.175 180.150 178.475 0.125
Feb '24 @LE4G Feb '24 182.775 182.775 182.775 183.650 182.150 0.100
Apr '24 @LE4J Apr '24 185.725 185.700 185.725 186.525 185.050 0.025
Jun '24 @LE4M Jun '24 181.425 181.325 181.425 182.250 180.725 0.100
Aug '24 @LE4Q Aug '24 179.650 180.000 179.650 180.150 178.925 0.150
Oct '24 @LE4V Oct '24 181.975 183.000 181.975 183.000 181.325 0.125
DTN Click here for info on Exchange delays.

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