Futures

@CU1
@CU1
CORN
Symbol Contract Last Open Close High Low Change  
Sep '21 @C1U Sep '21 5.5175 5.5500 5.5575 5.5525 5.5025 -0.0400
Dec '21 @C1Z Dec '21 5.5025 5.5275 5.5300 5.5300 5.4850 -0.0275
Mar '22 @C2H Mar '22 5.5800 5.6050 5.6100 5.6050 5.5675 -0.0300
May '22 @C2K May '22 5.6300 5.6500 5.6575 5.6500 5.6175 -0.0275
Jul '22 @C2N Jul '22 5.6375 5.6575 5.6625 5.6575 5.6250 -0.0250
Sep '22 @C2U Sep '22 5.2625 5.2750 5.2700 5.2750 5.2500 -0.0075
Dec '22 @C2Z Dec '22 5.0700 5.0750 5.0725 5.0775 5.0525 -0.0025
Mar '23 @C3H Mar '23 5.1225 5.1225 5.1375 5.1225 5.1225 -0.0150
May '23 @C3K May '23 5.1725 5.1725 0.0075
Jul '23 @C3N Jul '23 5.2000 5.2000 5.1925 5.2000 5.2000 0.0075
Sep '23 @C3U Sep '23 4.7750 4.7750 0.0050
Dec '23 @C3Z Dec '23 4.6675 4.6475 4.6675 4.6900 4.6475 0.0025
Jul '24 @C4N Jul '24 4.7675 4.7675 0.0025
Dec '24 @C4Z Dec '24 4.3000 4.2700 4.3000 4.3025 4.2700 0.0350
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '21 @S1Q Aug '21 13.9850 13.9850 14.0250 13.9850 13.9850 -0.0400
Sep '21 @S1U Sep '21 13.3525 13.3700 13.3575 13.3800 13.3150 -0.0050
Nov '21 @S1X Nov '21 13.2775 13.2900 13.2850 13.3050 13.2325 -0.0075
Jan '22 @S2F Jan '22 13.3275 13.3325 13.3300 13.3525 13.2825 -0.0025
Mar '22 @S2H Mar '22 13.3300 13.3050 13.3100 13.3300 13.2525 0.0200
May '22 @S2K May '22 13.3350 13.3100 13.3125 13.3350 13.2575 0.0225
Jul '22 @S2N Jul '22 13.3275 13.3025 13.3050 13.3275 13.2650 0.0225
Aug '22 @S2Q Aug '22 13.1425 13.1175 13.1450 13.1425 13.1175 -0.0025
Sep '22 @S2U Sep '22 12.7500 12.6875 12.7500 12.8325 12.6725 -0.0025
Nov '22 @S2X Nov '22 12.5325 12.5000 12.5125 12.5400 12.4575 0.0200
Jan '23 @S3F Jan '23 12.5050 12.5500 12.5050 12.5975 12.5450 -0.0275
Mar '23 @S3H Mar '23 12.3525 12.4500 12.3525 12.4500 12.3500 -0.0475
May '23 @S3K May '23 12.3075 12.3075 -0.0475
Jul '23 @S3N Jul '23 12.3150 12.3150 -0.0425
Aug '23 @S3Q Aug '23 12.2800 12.2800 -0.0425
Sep '23 @S3U Sep '23 11.7925 11.7925 -0.0425
Nov '23 @S3X Nov '23 11.6800 11.6800 11.6825 11.6800 11.6800 -0.0025
Jul '24 @S4N Jul '24 11.6900 11.6900 0.0175
Nov '24 @S4X Nov '24 11.0625 11.0625 0.0175
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '21 @W1U Sep '21 7.1125 7.1275 7.1275 7.1400 7.1025 -0.0150
Dec '21 @W1Z Dec '21 7.2425 7.2525 7.2525 7.2675 7.2300 -0.0100
Mar '22 @W2H Mar '22 7.3425 7.3500 7.3550 7.3675 7.3325 -0.0125
May '22 @W2K May '22 7.3550 7.3575 7.3625 7.3600 7.3550 -0.0075
Jul '22 @W2N Jul '22 7.1075 7.1000 7.1150 7.1175 7.1000 -0.0075
Sep '22 @W2U Sep '22 7.1225 7.1250 7.1300 7.1300 7.1200 -0.0075
Dec '22 @W2Z Dec '22 7.1675 7.2175 7.1675 7.2600 7.1475 -0.0325
Mar '23 @W3H Mar '23 7.1800 7.1700 7.1975 7.1800 7.1700 -0.0175
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Aug '21 @HE1Q Aug '21 109.475 109.500 109.475 109.650 108.500 0.000
Oct '21 @HE1V Oct '21 87.125 89.675 87.125 89.700 87.125 -3.000
Dec '21 @HE1Z Dec '21 80.875 83.525 80.875 83.525 80.525 -2.650
Feb '22 @HE2G Feb '22 84.000 85.800 84.000 86.100 83.125 -2.100
Apr '22 @HE2J Apr '22 85.725 86.950 85.725 86.950 84.625 -1.625
May '22 @HE2K May '22 88.525 89.500 88.525 89.500 88.525 -1.975
Jun '22 @HE2M Jun '22 92.950 94.250 92.950 94.275 91.925 -1.500
Jul '22 @HE2N Jul '22 92.725 93.475 92.725 93.500 91.500 -1.200
Aug '22 @HE2Q Aug '22 91.225 91.800 91.225 91.800 89.850 -1.000
Oct '22 @HE2V Oct '22 78.325 77.600 78.325 78.875 77.000 0.575
Dec '22 @HE2Z Dec '22 72.625 72.375 72.625 72.625 72.100 0.125
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '21 @GF1Q Aug '21 157.650 159.125 157.650 159.300 157.350 -1.550
Sep '21 @GF1U Sep '21 161.150 162.625 161.150 163.025 160.975 -1.725
Oct '21 @GF1V Oct '21 163.850 165.125 163.850 165.600 163.650 -1.600
Nov '21 @GF1X Nov '21 165.550 166.875 165.550 167.250 165.350 -1.625
Jan '22 @GF2F Jan '22 165.100 166.550 165.100 166.875 164.850 -1.700
Mar '22 @GF2H Mar '22 164.850 166.450 164.850 166.650 164.600 -1.775
Apr '22 @GF2J Apr '22 166.200 167.400 166.200 167.500 166.200 -1.675
May '22 @GF2K May '22 167.350 167.425 167.350 167.425 167.050 -1.075
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '21 @LE1Q Aug '21 122.575 124.075 122.575 124.300 122.500 -1.475
Oct '21 @LE1V Oct '21 127.575 128.800 127.575 129.225 127.500 -1.400
Dec '21 @LE1Z Dec '21 132.775 133.850 132.775 134.425 132.675 -1.175
Feb '22 @LE2G Feb '22 137.025 137.750 137.025 138.275 136.800 -0.875
Apr '22 @LE2J Apr '22 139.225 139.975 139.225 140.325 139.050 -0.925
Jun '22 @LE2M Jun '22 133.925 134.600 133.925 134.900 133.700 -0.775
Aug '22 @LE2Q Aug '22 132.900 133.625 132.900 133.625 132.700 -0.775
Oct '22 @LE2V Oct '22 135.200 135.500 135.200 135.725 135.400 -0.525
Dec '22 @LE2Z Dec '22 137.250 137.900 137.250 137.900 137.250 -0.725
DTN Click here for info on Exchange delays.

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