Futures

@CH2
@CH2
CORN
Symbol Contract Last Open Close High Low Change  
Mar '22 @C2H Mar '22 5.9625 5.8750 5.9625 5.9825 5.8525 0.0875
May '22 @C2K May '22 5.9725 5.8925 5.9725 5.9875 5.8725 0.0775
Jul '22 @C2N Jul '22 5.9350 5.8725 5.9350 5.9500 5.8500 0.0575
Sep '22 @C2U Sep '22 5.6900 5.6700 5.6900 5.7000 5.6500 0.0175
Dec '22 @C2Z Dec '22 5.5825 5.5725 5.5825 5.6100 5.5600 0.0050
Mar '23 @C3H Mar '23 5.6600 5.6525 5.6600 5.6850 5.6375 0.0025
May '23 @C3K May '23 5.6925 5.7100 5.6925 5.7125 5.6775 0.0025
Jul '23 @C3N Jul '23 5.6900 5.6900 5.6900 5.7125 5.6750 0.0000
Sep '23 @C3U Sep '23 5.3575 5.4025 5.3575 5.4125 5.3475 -0.0450
Dec '23 @C3Z Dec '23 5.2975 5.3500 5.2975 5.3700 5.2825 -0.0675
Mar '24 @C4H Mar '24 5.3650 5.3625 5.3650 5.3625 5.3625 -0.0625
May '24 @C4K May '24 5.3650 5.3650 -0.0625
Jul '24 @C4N Jul '24 5.3800 5.3800 -0.0650
Sep '24 @C4U Sep '24 5.0150 5.0150 -0.0650
Dec '24 @C4Z Dec '24 4.9225 4.9700 4.9225 4.9700 4.9200 -0.0575
Jul '25 @C5N Jul '25 4.9650 4.9650 -0.0575
Dec '25 @C5Z Dec '25 4.7875 4.8250 4.7875 4.8250 4.8250 0.0175
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '22 @S2F Jan '22 13.5675 13.5675 -0.0850
Mar '22 @S2H Mar '22 13.6975 13.7675 13.6975 13.8000 13.6375 -0.0750
May '22 @S2K May '22 13.7950 13.8675 13.7950 13.8975 13.7375 -0.0775
Jul '22 @S2N Jul '22 13.8600 13.9400 13.8600 13.9700 13.8075 -0.0875
Aug '22 @S2Q Aug '22 13.6575 13.7100 13.6575 13.7675 13.6200 -0.0950
Sep '22 @S2U Sep '22 13.1850 13.2375 13.1850 13.2700 13.1525 -0.1050
Nov '22 @S2X Nov '22 12.9300 13.0350 12.9300 13.0350 12.9050 -0.1150
Jan '23 @S3F Jan '23 12.9425 13.0525 12.9425 13.0525 12.9200 -0.1225
Mar '23 @S3H Mar '23 12.8250 12.8775 12.8250 12.9250 12.8050 -0.1300
May '23 @S3K May '23 12.7950 12.8600 12.7950 12.8950 12.7825 -0.1300
Jul '23 @S3N Jul '23 12.8225 12.8950 12.8225 12.9375 12.8100 -0.1300
Aug '23 @S3Q Aug '23 12.7600 12.7600 -0.1100
Sep '23 @S3U Sep '23 12.5600 12.5600 -0.1100
Nov '23 @S3X Nov '23 12.3975 12.4650 12.3975 12.5375 12.3825 -0.1075
Jan '24 @S4F Jan '24 12.3975 12.3975 -0.1075
Mar '24 @S4H Mar '24 12.3975 12.3975 -0.1075
May '24 @S4K May '24 12.3975 12.3975 -0.1075
Jul '24 @S4N Jul '24 12.3525 12.3525 -0.0875
Aug '24 @S4Q Aug '24 12.3425 12.3425 -0.0875
Sep '24 @S4U Sep '24 12.3425 12.3425 -0.0875
Nov '24 @S4X Nov '24 11.7575 11.8200 11.7575 11.8500 11.7525 -0.0600
Jul '25 @S5N Jul '25 11.7575 11.7575 -0.0600
Nov '25 @S5X Nov '25 11.5850 11.6925 11.5850 11.7200 11.6925 -0.0825
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '22 @W2H Mar '22 7.4150 7.4600 7.4150 7.4725 7.3700 -0.0525
May '22 @W2K May '22 7.4450 7.4900 7.4450 7.5050 7.4075 -0.0450
Jul '22 @W2N Jul '22 7.3725 7.4275 7.3725 7.4450 7.3600 -0.0525
Sep '22 @W2U Sep '22 7.3975 7.4375 7.3975 7.4700 7.3825 -0.0500
Dec '22 @W2Z Dec '22 7.4525 7.4875 7.4525 7.5250 7.4375 -0.0525
Mar '23 @W3H Mar '23 7.5000 7.5350 7.5000 7.5725 7.4875 -0.0600
May '23 @W3K May '23 7.4600 7.4950 7.4600 7.5375 7.4475 -0.0600
Jul '23 @W3N Jul '23 7.2450 7.2775 7.2450 7.3300 7.2375 -0.0550
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '22 @HE2G Feb '22 80.900 78.975 80.900 81.275 78.600 3.050
Apr '22 @HE2J Apr '22 88.450 86.225 88.450 88.600 86.025 3.125
May '22 @HE2K May '22 93.650 92.500 93.650 93.775 92.500 2.450
Jun '22 @HE2M Jun '22 99.900 98.250 99.900 100.175 98.150 2.200
Jul '22 @HE2N Jul '22 100.575 99.000 100.575 100.700 99.000 1.975
Aug '22 @HE2Q Aug '22 99.950 98.875 99.950 100.000 98.800 1.525
Oct '22 @HE2V Oct '22 86.075 85.800 86.075 86.125 85.325 0.700
Dec '22 @HE2Z Dec '22 79.300 79.250 79.300 79.400 78.675 0.250
Feb '23 @HE3G Feb '23 82.050 82.500 82.050 82.500 81.900 -0.050
Apr '23 @HE3J Apr '23 85.000 85.500 85.000 85.500 85.000 -0.175
May '23 @HE3K May '23 88.450 88.450 -0.175
Jun '23 @HE3M Jun '23 92.825 92.825 -0.175
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '22 @GF2F Jan '22 162.700 162.700 162.700 163.225 162.025 -0.225
Mar '22 @GF2H Mar '22 166.375 166.775 166.375 167.425 165.525 -0.350
Apr '22 @GF2J Apr '22 170.350 170.475 170.350 171.125 169.450 -0.125
May '22 @GF2K May '22 172.725 172.600 172.725 173.250 171.875 0.075
Aug '22 @GF2Q Aug '22 182.000 181.700 182.000 182.250 180.975 0.025
Sep '22 @GF2U Sep '22 182.750 181.975 182.750 183.050 181.650 0.075
Oct '22 @GF2V Oct '22 183.050 181.900 183.050 183.150 181.750 0.025
Nov '22 @GF2X Nov '22 182.225 181.650 182.225 182.500 181.150 -0.225
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '22 @LE2G Feb '22 137.975 137.050 137.975 138.750 136.850 0.975
Apr '22 @LE2J Apr '22 142.125 140.975 142.125 142.500 140.750 1.150
Jun '22 @LE2M Jun '22 137.625 136.850 137.625 137.875 136.575 0.775
Aug '22 @LE2Q Aug '22 136.950 136.300 136.950 137.200 136.000 0.550
Oct '22 @LE2V Oct '22 140.975 140.500 140.975 141.050 140.175 0.400
Dec '22 @LE2Z Dec '22 144.525 144.275 144.525 144.600 143.775 0.125
Feb '23 @LE3G Feb '23 147.000 146.725 147.000 147.000 146.050 0.150
Apr '23 @LE3J Apr '23 148.375 148.050 148.375 148.375 147.225 0.000
Jun '23 @LE3M Jun '23 142.525 142.200 142.525 142.575 142.200 -0.375
DTN Click here for info on Exchange delays.

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