Futures

@CH3
@CH3
CORN
Symbol Contract Last Open Close High Low Change  
Mar '23 @C3H Mar '23 6.7500 6.7375 6.7400 6.7550 6.7350 0.0100
May '23 @C3K May '23 6.7425 6.7250 6.7300 6.7450 6.7250 0.0125
Jul '23 @C3N Jul '23 6.6375 6.6175 6.6250 6.6375 6.6175 0.0125
Sep '23 @C3U Sep '23 6.0850 6.0700 6.0800 6.0875 6.0700 0.0050
Dec '23 @C3Z Dec '23 5.9375 5.9300 5.9350 5.9400 5.9275 0.0025
Mar '24 @C4H Mar '24 6.0075 6.0000 6.0050 6.0075 5.9975 0.0025
May '24 @C4K May '24 6.0325 6.0325 6.0375 6.0325 6.0325 -0.0050
Jul '24 @C4N Jul '24 6.0275 6.0200 6.0275 6.0275 6.0200 0.0000
Sep '24 @C4U Sep '24 5.6225 5.6150 5.6225 5.6150 5.6150 -0.0225
Dec '24 @C4Z Dec '24 5.5000 5.5000 5.5050 5.5025 5.5000 -0.0050
Mar '25 @C5H Mar '25 5.5725 5.5725 -0.0225
May '25 @C5K May '25 5.5850 5.5850 -0.0250
Jul '25 @C5N Jul '25 5.5875 5.5875 -0.0250
Sep '25 @C5U Sep '25 5.2300 5.2300 -0.0250
Dec '25 @C5Z Dec '25 5.0200 5.0500 5.0200 5.0525 5.0150 -0.0300
Jul '26 @C6N Jul '26 5.0750 5.0750 -0.0300
Dec '26 @C6Z Dec '26 4.7450 4.7700 4.7450 4.7700 4.7700 -0.0225
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '23 @S3H Mar '23 15.2000 15.1600 15.1525 15.2150 15.1525 0.0475
May '23 @S3K May '23 15.1525 15.1050 15.1025 15.1700 15.1025 0.0500
Jul '23 @S3N Jul '23 15.0800 15.0350 15.0425 15.1000 15.0350 0.0375
Aug '23 @S3Q Aug '23 14.7175 14.7125 14.6800 14.7175 14.7125 0.0375
Sep '23 @S3U Sep '23 14.0200 14.0200 13.9975 14.0200 14.0200 0.0225
Nov '23 @S3X Nov '23 13.7300 13.7000 13.7050 13.7375 13.6975 0.0250
Jan '24 @S4F Jan '24 13.7775 13.7625 13.7500 13.7850 13.7625 0.0275
Mar '24 @S4H Mar '24 13.6650 13.6450 13.6650 13.6950 13.5800 0.0325
May '24 @S4K May '24 13.6275 13.6200 13.6275 13.6350 13.5950 0.0325
Jul '24 @S4N Jul '24 13.6250 13.6150 13.6250 13.6375 13.5750 0.0300
Aug '24 @S4Q Aug '24 13.4925 13.4925 0.0300
Sep '24 @S4U Sep '24 13.1700 13.1700 0.0300
Nov '24 @S4X Nov '24 12.9575 12.9275 12.9575 12.9975 12.9100 0.0150
Jan '25 @S5F Jan '25 12.9625 12.9975 12.9625 13.0050 12.9975 0.0175
Mar '25 @S5H Mar '25 12.8750 12.8750 0.0175
May '25 @S5K May '25 12.8275 12.8275 0.0175
Jul '25 @S5N Jul '25 12.9225 12.9225 0.0175
Aug '25 @S5Q Aug '25 12.8150 12.8150 0.0175
Sep '25 @S5U Sep '25 12.6125 12.6125 0.0175
Nov '25 @S5X Nov '25 12.3350 12.3350 12.3350 12.3350 12.3350 0.0000
Jul '26 @S6N Jul '26 12.2950 12.2950 -0.0850
Nov '26 @S6X Nov '26 11.9975 11.9975 -0.0850
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '23 @W3H Mar '23 7.5100 7.5000 7.4975 7.5250 7.4900 0.0125
May '23 @W3K May '23 7.6225 7.6150 7.6125 7.6375 7.6050 0.0100
Jul '23 @W3N Jul '23 7.6800 7.6700 7.6700 7.6925 7.6675 0.0100
Sep '23 @W3U Sep '23 7.7725 7.7575 7.7625 7.7825 7.7575 0.0100
Dec '23 @W3Z Dec '23 7.9075 7.9050 7.9025 7.9175 7.9050 0.0050
Mar '24 @W4H Mar '24 8.0000 8.0100 7.9925 8.0100 8.0000 0.0075
May '24 @W4K May '24 7.9925 7.9850 7.9925 8.0100 7.9375 0.0025
Jul '24 @W4N Jul '24 7.8050 7.8275 7.8050 7.8300 7.7800 -0.0175
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '23 @HE3G Feb '23 75.375 75.175 75.375 75.575 74.900 0.325
Apr '23 @HE3J Apr '23 83.275 83.050 83.275 84.075 81.275 0.550
May '23 @HE3K May '23 92.650 92.650 92.650 93.050 90.650 0.400
Jun '23 @HE3M Jun '23 100.650 101.025 100.650 101.150 98.575 0.100
Jul '23 @HE3N Jul '23 102.675 102.975 102.675 103.075 100.725 0.100
Aug '23 @HE3Q Aug '23 102.675 102.675 102.675 102.950 100.775 0.125
Oct '23 @HE3V Oct '23 90.850 90.950 90.850 91.250 89.225 -0.100
Dec '23 @HE3Z Dec '23 84.050 84.000 84.050 84.250 82.750 0.100
Feb '24 @HE4G Feb '24 87.100 87.125 87.100 87.275 86.350 0.100
Apr '24 @HE4J Apr '24 89.975 89.800 89.975 89.800 89.800 0.175
May '24 @HE4K May '24 96.225 96.225 0.175
Jun '24 @HE4M Jun '24 99.475 99.475 0.175
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '23 @GF3H Mar '23 187.200 187.650 187.200 188.575 186.975 -0.500
Apr '23 @GF3J Apr '23 191.350 191.725 191.350 192.450 191.050 -0.400
May '23 @GF3K May '23 194.800 195.275 194.800 195.850 194.550 -0.725
Aug '23 @GF3Q Aug '23 208.125 208.800 208.125 209.200 207.900 -0.650
Sep '23 @GF3U Sep '23 210.975 211.775 210.975 212.225 210.775 -0.800
Oct '23 @GF3V Oct '23 213.350 213.775 213.350 214.575 213.050 -1.125
Nov '23 @GF3X Nov '23 214.925 215.300 214.925 215.875 214.525 -0.575
Jan '24 @GF4F Jan '24 214.450 214.450 214.450 214.450 214.450 -0.750
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '23 @LE3G Feb '23 160.575 160.925 160.575 161.200 160.475 -0.250
Apr '23 @LE3J Apr '23 163.600 164.350 163.600 164.600 163.500 -0.875
Jun '23 @LE3M Jun '23 159.800 160.500 159.800 160.750 159.650 -0.900
Aug '23 @LE3Q Aug '23 159.050 159.650 159.050 159.875 158.975 -0.775
Oct '23 @LE3V Oct '23 163.300 163.925 163.300 164.125 163.200 -0.750
Dec '23 @LE3Z Dec '23 167.050 167.800 167.050 167.925 166.975 -0.750
Feb '24 @LE4G Feb '24 169.600 170.300 169.600 170.375 169.550 -0.675
Apr '24 @LE4J Apr '24 171.425 171.975 171.425 172.075 171.400 -0.725
Jun '24 @LE4M Jun '24 166.600 167.025 166.600 167.025 166.500 -0.325
DTN Click here for info on Exchange delays.

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