Futures

@CN4
@CN4
CORN
Symbol Contract Last Open Close High Low Change  
Jul '24 @C4N Jul '24 4.5425 4.4900 4.5425 4.4850 0.0475
Sep '24 @C4U Sep '24 4.5575 4.5325 4.5750 4.5075 0.0200
Dec '24 @C4Z Dec '24 4.6700 4.6450 4.6900 4.6225 0.0175
Mar '25 @C5H Mar '25 4.7850 4.7650 4.8050 4.7400 0.0125
May '25 @C5K May '25 4.8650 4.8400 4.8800 4.8225 0.0150
Jul '25 @C5N Jul '25 4.9275 4.9025 4.9400 4.8900 0.0150
Sep '25 @C5U Sep '25 4.7650 4.7450 4.7775 4.7350 0.0050
Dec '25 @C5Z Dec '25 4.7775 4.7650 4.7925 4.7525 0.0025
Mar '26 @C6H Mar '26 4.8725 4.8775 4.8775 4.8525 -0.0025
May '26 @C6K May '26 4.9500 4.9500 4.9500 4.9500 0.0125
Jul '26 @C6N Jul '26 4.9850 4.9925 4.9950 4.9850 0.0025
Sep '26 @C6U Sep '26 4.6975 4.6975 0.0000
Dec '26 @C6Z Dec '26 4.6775 4.6800 4.6950 4.6775 -0.0075
Jul '27 @C7N Jul '27 4.8025 4.8025 0.0000
Dec '27 @C7Z Dec '27 4.6650 4.6650 4.6525 4.6650 4.6650 0.0125
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '24 @S4N Jul '24 11.8625 11.7725 11.8650 11.7100 0.0825
Aug '24 @S4Q Aug '24 11.7625 11.7025 11.7750 11.6225 0.0450
Sep '24 @S4U Sep '24 11.5150 11.4775 11.5300 11.3775 0.0325
Nov '24 @S4X Nov '24 11.5500 11.5000 11.5600 11.4100 0.0350
Jan '25 @S5F Jan '25 11.6750 11.6425 11.6950 11.5450 0.0275
Mar '25 @S5H Mar '25 11.6875 11.6725 11.7200 11.5775 0.0125
May '25 @S5K May '25 11.7325 11.7200 11.7725 11.6325 0.0075
Jul '25 @S5N Jul '25 11.7875 11.7525 11.8300 11.6950 0.0000
Aug '25 @S5Q Aug '25 11.6575 11.6575 11.6575 11.6575 -0.0725
Sep '25 @S5U Sep '25 11.4475 11.4475 11.4475 11.4475 -0.0575
Nov '25 @S5X Nov '25 11.3850 11.4175 11.4550 11.3100 -0.0400
Jan '26 @S6F Jan '26 11.5125 11.5125 0.0000
Mar '26 @S6H Mar '26 11.5025 11.5025 0.0000
May '26 @S6K May '26 11.5325 11.5325 0.0000
Jul '26 @S6N Jul '26 11.5925 11.5925 0.0000
Aug '26 @S6Q Aug '26 11.5325 11.5325 0.0000
Sep '26 @S6U Sep '26 11.3200 11.3200 0.0000
Nov '26 @S6X Nov '26 11.2350 11.2350 0.0000
Jul '27 @S7N Jul '27 11.2375 11.2375 0.0000
Nov '27 @S7X Nov '27 10.8600 10.8600 10.8600 10.8600 -0.0150
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '24 @W4N Jul '24 6.2000 6.2600 6.2775 6.1050 -0.0650
Sep '24 @W4U Sep '24 6.3900 6.4550 6.4750 6.3050 -0.0775
Dec '24 @W4Z Dec '24 6.6275 6.7075 6.7150 6.5550 -0.0875
Mar '25 @W5H Mar '25 6.8100 6.8800 6.8850 6.7475 -0.0900
May '25 @W5K May '25 6.8975 6.9650 6.9675 6.8375 -0.0875
Jul '25 @W5N Jul '25 6.8800 6.9300 6.9325 6.8275 -0.0750
Sep '25 @W5U Sep '25 6.8775 6.9300 6.9300 6.8675 -0.1075
Dec '25 @W5Z Dec '25 6.9850 7.0100 7.0150 6.9450 -0.0900
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '24 @HE4M Jun '24 91.975 91.950 92.500 91.925 0.025
Jul '24 @HE4N Jul '24 93.900 92.925 94.750 92.525 1.625
Aug '24 @HE4Q Aug '24 90.175 89.675 90.925 89.075 1.075
Oct '24 @HE4V Oct '24 77.175 77.150 77.775 76.200 0.500
Dec '24 @HE4Z Dec '24 71.450 71.575 71.850 70.525 0.275
Feb '25 @HE5G Feb '25 75.875 76.075 76.100 75.100 0.200
Apr '25 @HE5J Apr '25 80.850 80.675 81.175 80.250 0.125
May '25 @HE5K May '25 85.550 85.550 85.550 85.550 0.150
Jun '25 @HE5M Jun '25 92.300 92.350 92.575 92.000 -0.050
Jul '25 @HE5N Jul '25 93.425 94.250 93.425 94.250 93.250 -0.800
Aug '25 @HE5Q Aug '25 92.200 92.200 -0.800
Oct '25 @HE5V Oct '25 77.425 77.425 -0.800
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '24 @GF4Q Aug '24 257.025 258.400 259.150 256.850 -0.625
Sep '24 @GF4U Sep '24 257.950 259.200 260.125 257.875 -0.725
Oct '24 @GF4V Oct '24 258.475 259.775 260.550 258.375 -0.750
Nov '24 @GF4X Nov '24 258.225 259.700 260.325 258.225 -0.875
Jan '25 @GF5F Jan '25 256.475 258.050 258.525 256.475 -0.700
Mar '25 @GF5H Mar '25 257.950 258.975 259.050 257.750 0.200
Apr '25 @GF5J Apr '25 259.525 260.725 260.725 259.525 -0.275
May '25 @GF5K May '25 261.175 261.900 261.900 261.150 0.050
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '24 @LE4M Jun '24 183.400 184.125 184.250 183.400 -0.350
Aug '24 @LE4Q Aug '24 178.325 179.175 179.625 178.325 -0.600
Oct '24 @LE4V Oct '24 181.025 181.850 182.400 181.025 -0.700
Dec '24 @LE4Z Dec '24 184.525 185.250 186.000 184.525 -0.725
Feb '25 @LE5G Feb '25 187.400 188.325 188.850 187.400 -0.675
Apr '25 @LE5J Apr '25 189.575 190.000 190.550 189.575 -0.225
Jun '25 @LE5M Jun '25 183.850 184.725 185.100 183.850 -0.600
Aug '25 @LE5Q Aug '25 182.925 182.850 183.325 182.700 0.150
Oct '25 @LE5V Oct '25 185.025 185.000 185.025 184.800 0.175
DTN Click here for info on Exchange delays.