Futures

@CN2
@CN2
CORN
Symbol Contract Last Open Close High Low Change  
Jul '22 @C2N Jul '22 7.5550 7.4750 7.5575 7.4425 0.1125
Sep '22 @C2U Sep '22 6.7175 6.6600 6.7225 6.6225 0.1050
Dec '22 @C2Z Dec '22 6.6475 6.5800 6.6500 6.5525 0.1175
Mar '23 @C3H Mar '23 6.7100 6.6350 6.7100 6.6150 0.1200
May '23 @C3K May '23 6.7300 6.6650 6.7300 6.6400 0.1125
Jul '23 @C3N Jul '23 6.6975 6.6300 6.6975 6.6100 0.1100
Sep '23 @C3U Sep '23 6.2825 6.2300 6.2825 6.2200 0.0875
Dec '23 @C3Z Dec '23 6.1150 6.0500 6.1150 6.0400 0.0825
Mar '24 @C4H Mar '24 6.1200 6.1200 6.0975 6.1200 6.1200 0.0225
May '24 @C4K May '24 6.1225 6.0250 6.1225 6.1225 6.0250 -0.0575
Jul '24 @C4N Jul '24 6.1050 6.0850 6.1050 6.1150 6.0725 -0.0575
Sep '24 @C4U Sep '24 5.5550 5.5550 -0.0575
Dec '24 @C4Z Dec '24 5.5000 5.4500 5.5000 5.4500 0.0525
Jul '25 @C5N Jul '25 5.5275 5.5275 -0.0150
Dec '25 @C5Z Dec '25 5.2025 5.1825 5.2025 5.1825 5.1800 -0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '22 @S2N Jul '22 16.4800 16.3700 16.5000 16.3350 0.1750
Aug '22 @S2Q Aug '22 15.4925 15.3475 15.5225 15.3175 0.1975
Sep '22 @S2U Sep '22 14.6975 14.6025 14.7275 14.5525 0.1775
Nov '22 @S2X Nov '22 14.5250 14.3925 14.5450 14.3600 0.1975
Jan '23 @S3F Jan '23 14.5500 14.4500 14.5800 14.3975 0.1825
Mar '23 @S3H Mar '23 14.4600 14.3675 14.4750 14.3275 0.1600
May '23 @S3K May '23 14.4425 14.3350 14.4425 14.3075 0.1550
Jul '23 @S3N Jul '23 14.4000 14.3175 14.4000 14.3175 0.1450
Aug '23 @S3Q Aug '23 14.0325 14.0325 0.0350
Sep '23 @S3U Sep '23 13.5700 13.5825 13.5700 13.5825 13.5825 0.0175
Nov '23 @S3X Nov '23 13.3575 13.3500 13.3950 13.3500 0.0725
Jan '24 @S4F Jan '24 13.3125 13.2225 13.3125 13.3675 13.2225 0.0000
Mar '24 @S4H Mar '24 13.2100 13.1150 13.2100 13.1150 13.1150 0.0000
May '24 @S4K May '24 13.1650 13.0775 13.1650 13.0850 13.0775 0.0100
Jul '24 @S4N Jul '24 13.1325 13.1325 0.0000
Aug '24 @S4Q Aug '24 13.0900 13.0900 0.0000
Sep '24 @S4U Sep '24 13.0200 13.0200 0.0000
Nov '24 @S4X Nov '24 12.7500 12.7575 12.7575 12.7250 0.0725
Jul '25 @S5N Jul '25 12.7175 12.7175 -0.0150
Nov '25 @S5X Nov '25 12.3525 12.4000 12.3525 12.4000 12.3500 -0.0600
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '22 @W2N Jul '22 9.2575 9.0800 9.2800 9.0725 0.2175
Sep '22 @W2U Sep '22 9.4000 9.2350 9.4175 9.2100 0.2250
Dec '22 @W2Z Dec '22 9.5500 9.3825 9.5600 9.3650 0.2200
Mar '23 @W3H Mar '23 9.6375 9.4825 9.6500 9.4675 0.2050
May '23 @W3K May '23 9.6750 9.5000 9.6750 9.5000 0.2025
Jul '23 @W3N Jul '23 9.4875 9.3550 9.4875 9.3300 0.1825
Sep '23 @W3U Sep '23 9.3600 9.2925 9.3600 9.2925 0.1575
Dec '23 @W3Z Dec '23 9.2525 9.2525 9.2525 9.2525 0.0800
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jul '22 @HE2N Jul '22 110.175 111.575 110.175 111.975 110.100 -0.750
Aug '22 @HE2Q Aug '22 104.875 108.025 104.875 108.700 104.650 -1.900
Oct '22 @HE2V Oct '22 91.025 92.950 91.025 93.325 90.600 -1.300
Dec '22 @HE2Z Dec '22 84.075 85.550 84.075 85.950 83.500 -1.225
Feb '23 @HE3G Feb '23 88.500 89.425 88.500 89.750 87.700 -0.850
Apr '23 @HE3J Apr '23 92.425 93.100 92.425 93.275 91.325 -0.625
May '23 @HE3K May '23 95.775 95.350 95.775 95.350 95.350 -0.725
Jun '23 @HE3M Jun '23 100.875 101.450 100.875 101.575 99.825 -0.550
Jul '23 @HE3N Jul '23 100.325 101.425 100.325 101.450 99.750 -0.775
Aug '23 @HE3Q Aug '23 98.250 99.600 98.250 99.600 98.250 -1.375
Oct '23 @HE3V Oct '23 85.525 85.525 -1.375
Dec '23 @HE3Z Dec '23 79.525 79.525 -1.375
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '22 @GF2Q Aug '22 174.125 173.875 174.125 175.750 172.675 1.625
Sep '22 @GF2U Sep '22 176.800 176.425 176.800 177.900 175.350 1.725
Oct '22 @GF2V Oct '22 178.925 178.275 178.925 179.675 177.500 1.850
Nov '22 @GF2X Nov '22 180.450 179.100 180.450 181.125 178.900 1.975
Jan '23 @GF3F Jan '23 180.800 179.650 180.800 181.275 179.150 2.200
Mar '23 @GF3H Mar '23 182.100 181.700 182.100 182.500 180.350 2.050
Apr '23 @GF3J Apr '23 183.650 183.525 183.650 184.500 182.875 1.000
May '23 @GF3K May '23 184.750 185.500 184.750 185.500 184.750 0.650
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '22 @LE2M Jun '22 136.250 135.850 136.250 136.500 134.900 0.900
Aug '22 @LE2Q Aug '22 133.475 134.100 133.475 134.275 132.350 0.100
Oct '22 @LE2V Oct '22 140.125 140.500 140.125 140.500 138.875 0.375
Dec '22 @LE2Z Dec '22 145.800 146.025 145.800 146.150 144.750 0.550
Feb '23 @LE3G Feb '23 150.450 150.500 150.450 150.575 149.375 0.700
Apr '23 @LE3J Apr '23 153.500 153.500 153.500 153.750 152.500 0.500
Jun '23 @LE3M Jun '23 148.875 148.900 148.875 149.000 147.775 0.575
Aug '23 @LE3Q Aug '23 148.650 148.425 148.650 148.800 147.600 0.375
Oct '23 @LE3V Oct '23 152.050 152.150 152.050 152.150 151.975 0.200
DTN Click here for info on Exchange delays.

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