Futures

@CZ0
@CZ0
CORN
Symbol Contract Last Open Close High Low Change  
Dec '20 @C0Z Dec '20 4.2225 4.2225 4.2275 4.2150 -0.0025
Mar '21 @C1H Mar '21 4.2500 4.2600 4.2675 4.2450 -0.0150
May '21 @C1K May '21 4.2700 4.2825 4.2875 4.2700 -0.0175
Jul '21 @C1N Jul '21 4.2725 4.2900 4.2925 4.2725 -0.0225
Sep '21 @C1U Sep '21 4.1150 4.1250 4.1350 4.1150 -0.0100
Dec '21 @C1Z Dec '21 4.0975 4.1075 4.1150 4.0975 -0.0100
Mar '22 @C2H Mar '22 4.1575 4.1525 4.1700 4.1525 -0.0050
May '22 @C2K May '22 4.1700 4.1800 4.1800 4.1700 0.0000
Jul '22 @C2N Jul '22 4.1775 4.1800 4.1800 4.1775 0.0075
Sep '22 @C2U Sep '22 3.9350 3.9300 3.9350 3.9350 3.9225 0.0150
Dec '22 @C2Z Dec '22 3.9375 3.9275 3.9375 3.9400 3.9250 0.0125
Jul '23 @C3N Jul '23 4.0550 4.0550 0.0125
Dec '23 @C3Z Dec '23 3.9300 3.9300 0.0075
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '21 @S1F Jan '21 11.6800 11.6800 11.7250 11.6350 -0.0025
Mar '21 @S1H Mar '21 11.7025 11.6975 11.7450 11.6550 0.0000
May '21 @S1K May '21 11.6875 11.6775 11.7250 11.6375 0.0050
Jul '21 @S1N Jul '21 11.6550 11.6400 11.6925 11.6050 0.0050
Aug '21 @S1Q Aug '21 11.4400 11.4400 11.4725 11.4400 -0.0050
Sep '21 @S1U Sep '21 10.8900 10.8600 10.8900 10.8475 0.0275
Nov '21 @S1X Nov '21 10.4025 10.3850 10.4225 10.3775 0.0000
Jan '22 @S2F Jan '22 10.3975 10.3675 10.4100 10.3650 0.0100
Mar '22 @S2H Mar '22 10.2500 10.2525 10.2525 10.2500 0.0025
May '22 @S2K May '22 10.2100 10.1400 10.2100 10.2075 10.1400 0.0875
Jul '22 @S2N Jul '22 10.2275 10.1875 10.2275 10.1875 0.0200
Aug '22 @S2Q Aug '22 10.1325 10.1325 0.0750
Sep '22 @S2U Sep '22 9.9500 9.9500 0.0825
Nov '22 @S2X Nov '22 9.7800 9.7450 9.7800 9.7450 0.0125
Jan '23 @S3F Jan '23 9.7925 9.7925 0.0750
Mar '23 @S3H Mar '23 9.7925 9.7925 0.0750
May '23 @S3K May '23 9.7925 9.7925 0.0750
Jul '23 @S3N Jul '23 9.8800 9.8800 0.0750
Aug '23 @S3Q Aug '23 9.8450 9.8450 0.0400
Sep '23 @S3U Sep '23 9.8450 9.8450 0.0400
Nov '23 @S3X Nov '23 9.6850 9.6850 0.0400
Jul '24 @S4N Jul '24 9.6850 9.6850 0.0400
Nov '24 @S4X Nov '24 9.6825 9.6825 0.0400
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '20 @W0Z Dec '20 5.7175 5.7350 5.7175 5.7600 5.6800 -0.0625
Mar '21 @W1H Mar '21 5.8150 5.8500 5.8550 5.8125 -0.0300
May '21 @W1K May '21 5.8475 5.8700 5.8875 5.8475 -0.0300
Jul '21 @W1N Jul '21 5.8450 5.8750 5.8800 5.8450 -0.0300
Sep '21 @W1U Sep '21 5.8850 5.9075 5.9175 5.8850 -0.0300
Dec '21 @W1Z Dec '21 5.9650 5.9875 6.0075 5.9650 -0.0350
Mar '22 @W2H Mar '22 6.0450 6.0550 6.0750 6.0450 -0.0325
May '22 @W2K May '22 6.0200 6.0225 6.0225 6.0200 -0.0275
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '20 @HE0Z Dec '20 66.025 66.425 66.025 66.450 65.850 -0.325
Feb '21 @HE1G Feb '21 66.925 67.875 66.925 68.050 66.725 -0.950
Apr '21 @HE1J Apr '21 70.475 70.825 70.475 71.100 70.175 -0.400
May '21 @HE1K May '21 75.300 75.200 75.300 75.625 75.050 -0.550
Jun '21 @HE1M Jun '21 81.125 80.950 81.125 81.425 80.700 -0.100
Jul '21 @HE1N Jul '21 81.650 81.600 81.650 81.850 81.275 -0.100
Aug '21 @HE1Q Aug '21 81.300 81.275 81.300 81.475 80.900 -0.025
Oct '21 @HE1V Oct '21 69.925 69.825 69.925 69.950 69.675 0.100
Dec '21 @HE1Z Dec '21 64.825 64.800 64.825 64.850 64.600 0.075
Feb '22 @HE2G Feb '22 68.350 68.350 68.350 68.450 68.250 0.050
Apr '22 @HE2J Apr '22 71.250 71.250 71.250 71.250 71.150 0.000
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '21 @GF1F Jan '21 139.800 141.725 139.800 142.000 139.225 -2.000
Mar '21 @GF1H Mar '21 139.325 140.925 139.325 141.100 138.600 -1.650
Apr '21 @GF1J Apr '21 140.700 142.100 140.700 142.250 139.900 -1.400
May '21 @GF1K May '21 141.550 142.350 141.550 142.875 140.775 -1.225
Aug '21 @GF1Q Aug '21 146.925 147.450 146.925 147.975 146.000 -0.950
Sep '21 @GF1U Sep '21 146.750 147.650 146.750 147.650 146.750 -1.250
Oct '21 @GF1V Oct '21 146.700 146.700 -1.250
Nov '21 @GF1X Nov '21 146.725 146.725 -1.250
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Dec '20 @LE0Z Dec '20 109.600 110.600 109.600 110.600 108.950 -1.100
Feb '21 @LE1G Feb '21 112.575 113.750 112.575 113.750 111.675 -1.350
Apr '21 @LE1J Apr '21 116.300 117.000 116.300 117.125 115.325 -0.875
Jun '21 @LE1M Jun '21 111.275 111.975 111.275 111.975 110.350 -0.850
Aug '21 @LE1Q Aug '21 110.850 111.325 110.850 111.500 110.000 -0.700
Oct '21 @LE1V Oct '21 114.600 115.075 114.600 115.075 113.675 -0.675
Dec '21 @LE1Z Dec '21 117.225 117.475 117.225 117.475 116.500 -0.525
Feb '22 @LE2G Feb '22 118.500 118.625 118.500 118.625 118.300 -0.750
Apr '22 @LE2J Apr '22 119.075 119.625 119.075 119.625 119.050 -0.600
DTN Click here for info on Exchange delays.

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