Futures

@CZ1
@CZ1
CORN
Symbol Contract Last Open Close High Low Change  
Dec '21 @C1Z Dec '21 5.3225 5.3900 5.3225 5.4000 5.3075 -0.0700
Mar '22 @C2H Mar '22 5.4150 5.4750 5.4150 5.4850 5.3950 -0.0625
May '22 @C2K May '22 5.4575 5.5150 5.4575 5.5225 5.4400 -0.0575
Jul '22 @C2N Jul '22 5.4600 5.5150 5.4600 5.5200 5.4450 -0.0550
Sep '22 @C2U Sep '22 5.3150 5.3575 5.3150 5.3575 5.3000 -0.0425
Dec '22 @C2Z Dec '22 5.3000 5.3450 5.3000 5.3450 5.2850 -0.0450
Mar '23 @C3H Mar '23 5.3625 5.3975 5.3625 5.4100 5.3500 -0.0450
May '23 @C3K May '23 5.3825 5.4200 5.3825 5.4200 5.3750 -0.0475
Jul '23 @C3N Jul '23 5.3725 5.4200 5.3725 5.4200 5.3550 -0.0500
Sep '23 @C3U Sep '23 5.0350 5.0350 -0.0300
Dec '23 @C3Z Dec '23 4.9400 4.9600 4.9400 4.9600 4.9425 -0.0150
Jul '24 @C4N Jul '24 5.0250 5.0250 -0.0175
Dec '24 @C4Z Dec '24 4.5550 4.5700 4.5550 4.5700 4.5600 0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '21 @S1X Nov '21 12.2400 12.4325 12.2400 12.4950 12.2200 -0.2150
Jan '22 @S2F Jan '22 12.3350 12.5300 12.3350 12.5875 12.3150 -0.2150
Mar '22 @S2H Mar '22 12.4350 12.6200 12.4350 12.6850 12.4125 -0.2075
May '22 @S2K May '22 12.5275 12.7075 12.5275 12.7675 12.5025 -0.2025
Jul '22 @S2N Jul '22 12.5875 12.7650 12.5875 12.8125 12.5625 -0.2000
Aug '22 @S2Q Aug '22 12.5625 12.7550 12.5625 12.7825 12.5450 -0.2000
Sep '22 @S2U Sep '22 12.3825 12.5575 12.3825 12.5900 12.3575 -0.1900
Nov '22 @S2X Nov '22 12.2975 12.4725 12.2975 12.5000 12.2750 -0.1900
Jan '23 @S3F Jan '23 12.3125 12.4850 12.3125 12.5000 12.2875 -0.1875
Mar '23 @S3H Mar '23 12.1200 12.2950 12.1200 12.3075 12.0950 -0.1950
May '23 @S3K May '23 12.0650 12.1850 12.0650 12.1850 12.0450 -0.1850
Jul '23 @S3N Jul '23 12.0800 12.2050 12.0800 12.2050 12.0825 -0.1825
Aug '23 @S3Q Aug '23 12.0250 12.0250 -0.1825
Sep '23 @S3U Sep '23 11.9150 11.9150 -0.1825
Nov '23 @S3X Nov '23 11.8325 11.9175 11.8325 11.9175 11.8000 -0.1450
Jul '24 @S4N Jul '24 11.7675 11.7675 -0.1450
Nov '24 @S4X Nov '24 11.3450 11.3450 -0.1450
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '21 @W1Z Dec '21 7.4125 7.4975 7.4125 7.5250 7.3825 -0.0800
Mar '22 @W2H Mar '22 7.5350 7.6100 7.5350 7.6425 7.5050 -0.0775
May '22 @W2K May '22 7.5700 7.6425 7.5700 7.6700 7.5350 -0.0750
Jul '22 @W2N Jul '22 7.4675 7.5075 7.4675 7.5425 7.4125 -0.0600
Sep '22 @W2U Sep '22 7.4800 7.5375 7.4800 7.5500 7.4300 -0.0550
Dec '22 @W2Z Dec '22 7.5300 7.5775 7.5300 7.5950 7.4800 -0.0525
Mar '23 @W3H Mar '23 7.5475 7.6000 7.5475 7.6000 7.5050 -0.0525
May '23 @W3K May '23 7.4500 7.4800 7.4500 7.4800 7.4800 -0.0525
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '21 @HE1Z Dec '21 73.200 75.775 73.200 75.775 73.100 -2.825
Feb '22 @HE2G Feb '22 76.675 78.950 76.675 78.975 76.550 -2.550
Apr '22 @HE2J Apr '22 81.125 83.100 81.125 83.150 81.025 -2.300
May '22 @HE2K May '22 85.475 87.150 85.475 87.150 85.275 -2.225
Jun '22 @HE2M Jun '22 91.175 92.700 91.175 92.700 91.025 -1.925
Jul '22 @HE2N Jul '22 91.150 92.525 91.150 92.550 91.000 -1.775
Aug '22 @HE2Q Aug '22 89.675 91.025 89.675 91.050 89.525 -1.775
Oct '22 @HE2V Oct '22 75.275 76.950 75.275 76.950 75.175 -1.900
Dec '22 @HE2Z Dec '22 69.500 71.000 69.500 71.375 69.500 -1.725
Feb '23 @HE3G Feb '23 72.425 72.425 -1.725
Apr '23 @HE3J Apr '23 75.725 75.725 -1.725
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '21 @GF1V Oct '21 156.250 156.425 156.250 157.025 156.125 0.325
Nov '21 @GF1X Nov '21 159.075 159.650 159.075 160.425 158.625 -0.275
Jan '22 @GF2F Jan '22 160.000 160.775 160.000 161.250 159.325 -0.475
Mar '22 @GF2H Mar '22 160.925 161.625 160.925 162.150 160.275 -0.500
Apr '22 @GF2J Apr '22 164.100 164.500 164.100 164.825 163.350 -0.175
May '22 @GF2K May '22 166.700 166.700 166.700 167.000 165.650 0.100
Aug '22 @GF2Q Aug '22 173.800 173.575 173.800 173.850 172.650 0.150
Sep '22 @GF2U Sep '22 174.000 174.000 174.000 174.150 173.100 0.000
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '21 @LE1V Oct '21 124.975 125.950 124.975 125.950 124.525 -0.975
Dec '21 @LE1Z Dec '21 129.550 130.350 129.550 130.525 129.175 -0.975
Feb '22 @LE2G Feb '22 134.775 135.400 134.775 135.575 134.375 -0.825
Apr '22 @LE2J Apr '22 137.650 138.375 137.650 138.550 137.250 -0.850
Jun '22 @LE2M Jun '22 132.550 133.200 132.550 133.425 132.125 -0.750
Aug '22 @LE2Q Aug '22 131.500 132.050 131.500 132.225 131.050 -0.650
Oct '22 @LE2V Oct '22 134.750 135.100 134.750 135.250 134.300 -0.425
Dec '22 @LE2Z Dec '22 138.225 138.350 138.225 138.700 138.000 -0.125
Feb '23 @LE3G Feb '23 140.525 140.525 140.525 140.525 140.525 -0.125
DTN Click here for info on Exchange delays.

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