Futures

@CH4
@CH4
CORN
Symbol Contract Last Open Close High Low Change  
Mar '24 @C4H Mar '24 4.1100 4.1850 4.1100 4.1950 4.1000 -0.0775
May '24 @C4K May '24 4.2425 4.3150 4.2425 4.3250 4.2325 -0.0825
Jul '24 @C4N Jul '24 4.3575 4.4300 4.3575 4.4350 4.3450 -0.0750
Sep '24 @C4U Sep '24 4.4375 4.5000 4.4375 4.5100 4.4250 -0.0700
Dec '24 @C4Z Dec '24 4.5725 4.6200 4.5725 4.6325 4.5600 -0.0575
Mar '25 @C5H Mar '25 4.7000 4.7400 4.7000 4.7475 4.6875 -0.0475
May '25 @C5K May '25 4.7675 4.8075 4.7675 4.8075 4.7550 -0.0425
Jul '25 @C5N Jul '25 4.8025 4.8400 4.8025 4.8450 4.7875 -0.0425
Sep '25 @C5U Sep '25 4.7250 4.7700 4.7250 4.7750 4.7350 -0.0425
Dec '25 @C5Z Dec '25 4.7475 4.7900 4.7475 4.8100 4.7425 -0.0425
Mar '26 @C6H Mar '26 4.8425 4.8400 4.8425 4.8525 4.8400 -0.0375
May '26 @C6K May '26 4.8775 4.8775 -0.0350
Jul '26 @C6N Jul '26 4.8975 4.9050 4.8975 4.9050 4.9025 -0.0425
Sep '26 @C6U Sep '26 4.7175 4.7175 -0.0425
Dec '26 @C6Z Dec '26 4.6775 4.7300 4.6775 4.7300 4.6700 -0.0375
Jul '27 @C7N Jul '27 4.7950 4.7950 -0.0375
Dec '27 @C7Z Dec '27 4.6600 4.6600 -0.0250
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '24 @S4H Mar '24 11.6075 11.7900 11.6075 11.7925 11.5750 -0.1825
May '24 @S4K May '24 11.6500 11.8350 11.6500 11.8400 11.6225 -0.1850
Jul '24 @S4N Jul '24 11.7400 11.9200 11.7400 11.9200 11.7125 -0.1800
Aug '24 @S4Q Aug '24 11.6875 11.8625 11.6875 11.8625 11.6625 -0.1750
Sep '24 @S4U Sep '24 11.5125 11.6400 11.5125 11.6475 11.4925 -0.1375
Nov '24 @S4X Nov '24 11.4575 11.5700 11.4575 11.5800 11.4350 -0.1200
Jan '25 @S5F Jan '25 11.5600 11.6675 11.5600 11.6675 11.5400 -0.1200
Mar '25 @S5H Mar '25 11.5525 11.6575 11.5525 11.6575 11.5375 -0.1150
May '25 @S5K May '25 11.5925 11.6775 11.5925 11.6775 11.5725 -0.0950
Jul '25 @S5N Jul '25 11.6625 11.6875 11.6625 11.7050 11.6500 -0.0975
Aug '25 @S5Q Aug '25 11.6025 11.6025 -0.1000
Sep '25 @S5U Sep '25 11.4125 11.4125 -0.0925
Nov '25 @S5X Nov '25 11.3550 11.4225 11.3550 11.4225 11.3400 -0.0875
Jan '26 @S6F Jan '26 11.4300 11.4300 -0.0850
Mar '26 @S6H Mar '26 11.4100 11.4100 -0.0850
May '26 @S6K May '26 11.4400 11.4400 -0.0825
Jul '26 @S6N Jul '26 11.5000 11.5000 -0.0875
Aug '26 @S6Q Aug '26 11.4400 11.4400 -0.0875
Sep '26 @S6U Sep '26 11.2600 11.2600 -0.0875
Nov '26 @S6X Nov '26 11.1150 11.1150 -0.0875
Jul '27 @S7N Jul '27 11.1125 11.1125 -0.0875
Nov '27 @S7X Nov '27 10.8200 10.8200 -0.0875
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '24 @W4H Mar '24 5.8325 5.8175 5.8325 5.8475 5.7400 0.0050
May '24 @W4K May '24 5.7800 5.7875 5.7800 5.8050 5.7100 -0.0125
Jul '24 @W4N Jul '24 5.7800 5.7950 5.7800 5.8050 5.7175 -0.0200
Sep '24 @W4U Sep '24 5.8475 5.8725 5.8475 5.8800 5.7875 -0.0275
Dec '24 @W4Z Dec '24 5.9800 6.0075 5.9800 6.0175 5.9200 -0.0325
Mar '25 @W5H Mar '25 6.0950 6.1325 6.0950 6.1325 6.0550 -0.0400
May '25 @W5K May '25 6.1575 6.1925 6.1575 6.1925 6.1175 -0.0400
Jul '25 @W5N Jul '25 6.1300 6.1200 6.1300 6.1200 6.1200 -0.0375
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Apr '24 @HE4J Apr '24 85.975 85.425 85.975 86.300 85.350 0.300
May '24 @HE4K May '24 89.350 88.900 89.350 89.500 88.700 0.350
Jun '24 @HE4M Jun '24 97.975 97.825 97.975 98.575 97.600 -0.200
Jul '24 @HE4N Jul '24 98.975 98.750 98.975 99.525 98.600 -0.050
Aug '24 @HE4Q Aug '24 98.475 98.250 98.475 98.950 98.050 0.075
Oct '24 @HE4V Oct '24 84.075 84.050 84.075 84.375 83.775 -0.150
Dec '24 @HE4Z Dec '24 76.225 76.025 76.225 76.275 75.625 0.125
Feb '25 @HE5G Feb '25 78.975 78.900 78.975 79.025 78.400 0.075
Apr '25 @HE5J Apr '25 82.250 82.400 82.250 82.400 82.000 -0.125
May '25 @HE5K May '25 88.450 88.450 -0.125
Jun '25 @HE5M Jun '25 92.150 92.200 92.150 92.250 92.100 -0.250
Jul '25 @HE5N Jul '25 92.950 92.500 92.950 92.500 92.500 -0.250
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '24 @GF4H Mar '24 251.350 251.175 251.350 253.450 250.400 -0.025
Apr '24 @GF4J Apr '24 255.925 255.325 255.925 257.550 254.975 0.575
May '24 @GF4K May '24 259.125 258.250 259.125 260.350 257.975 1.000
Aug '24 @GF4Q Aug '24 270.125 269.500 270.125 271.450 269.050 0.550
Sep '24 @GF4U Sep '24 271.125 270.775 271.125 272.425 270.300 0.450
Oct '24 @GF4V Oct '24 271.250 271.325 271.250 273.025 271.050 0.025
Nov '24 @GF4X Nov '24 269.975 270.325 269.975 272.000 269.975 -0.375
Jan '25 @GF5F Jan '25 266.950 267.375 266.950 268.075 266.675 0.100
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '24 @LE4G Feb '24 183.975 184.275 183.975 185.775 183.950 -0.425
Apr '24 @LE4J Apr '24 187.700 187.125 187.700 188.900 186.775 0.375
Jun '24 @LE4M Jun '24 183.300 182.900 183.300 184.275 182.625 0.350
Aug '24 @LE4Q Aug '24 182.300 181.950 182.300 183.225 181.700 0.350
Oct '24 @LE4V Oct '24 185.425 185.000 185.425 186.375 184.800 0.275
Dec '24 @LE4Z Dec '24 189.025 188.375 189.025 189.800 188.225 0.475
Feb '25 @LE5G Feb '25 192.100 191.300 192.100 192.675 191.175 0.600
Apr '25 @LE5J Apr '25 194.075 193.500 194.075 194.650 193.375 0.575
Jun '25 @LE5M Jun '25 188.625 187.800 188.625 189.250 187.800 0.875
DTN Click here for info on Exchange delays.