Futures

@CZ2
@CZ2
CORN
Symbol Contract Last Open Close High Low Change  
Dec '22 @C2Z Dec '22 6.7675 6.8700 6.7675 6.8800 6.6950 -0.1150
Mar '23 @C3H Mar '23 6.8175 6.9325 6.8175 6.9325 6.7475 -0.1150
May '23 @C3K May '23 6.8225 6.9400 6.8225 6.9400 6.7625 -0.1200
Jul '23 @C3N Jul '23 6.7575 6.8750 6.7575 6.8750 6.7100 -0.1275
Sep '23 @C3U Sep '23 6.2975 6.4350 6.2975 6.4350 6.2650 -0.1275
Dec '23 @C3Z Dec '23 6.1675 6.2950 6.1675 6.3000 6.1500 -0.1325
Mar '24 @C4H Mar '24 6.2350 6.3675 6.2350 6.3675 6.2175 -0.1325
May '24 @C4K May '24 6.2575 6.3000 6.2575 6.3000 6.2450 -0.1325
Jul '24 @C4N Jul '24 6.2300 6.2225 6.2300 6.2450 6.2125 -0.1325
Sep '24 @C4U Sep '24 5.7000 5.7000 -0.1050
Dec '24 @C4Z Dec '24 5.5875 5.7000 5.5875 5.7000 5.5700 -0.1000
Jul '25 @C5N Jul '25 5.6450 5.6450 -0.1000
Dec '25 @C5Z Dec '25 5.2600 5.2425 5.2600 5.2425 5.2425 -0.1000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '22 @S2X Nov '22 14.2575 14.5500 14.2575 14.5600 14.2050 -0.3125
Jan '23 @S3F Jan '23 14.3175 14.6025 14.3175 14.6225 14.2725 -0.3150
Mar '23 @S3H Mar '23 14.3450 14.6225 14.3450 14.6375 14.3050 -0.3050
May '23 @S3K May '23 14.3750 14.6450 14.3750 14.6625 14.3375 -0.3025
Jul '23 @S3N Jul '23 14.3675 14.6350 14.3675 14.6525 14.3350 -0.3050
Aug '23 @S3Q Aug '23 14.1800 14.4300 14.1800 14.4400 14.1575 -0.2850
Sep '23 @S3U Sep '23 13.7800 14.0275 13.7800 14.0275 13.7675 -0.2575
Nov '23 @S3X Nov '23 13.6150 13.8150 13.6150 13.8175 13.5600 -0.2300
Jan '24 @S4F Jan '24 13.6400 13.6300 13.6400 13.6300 13.6300 -0.2250
Mar '24 @S4H Mar '24 13.5700 13.5700 13.5700 13.5700 13.5700 -0.2125
May '24 @S4K May '24 13.5325 13.5325 -0.2075
Jul '24 @S4N Jul '24 13.5125 13.5125 -0.2025
Aug '24 @S4Q Aug '24 13.4075 13.4075 -0.2025
Sep '24 @S4U Sep '24 13.0300 13.0300 -0.2025
Nov '24 @S4X Nov '24 12.7725 12.7725 12.7725 12.7725 12.7200 -0.2125
Jul '25 @S5N Jul '25 12.7325 12.7325 -0.2125
Nov '25 @S5X Nov '25 12.3025 12.3025 -0.2125
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '22 @W2Z Dec '22 8.8050 9.0875 8.8050 9.1300 8.7600 -0.3025
Mar '23 @W3H Mar '23 8.9375 9.2025 8.9375 9.2325 8.8950 -0.2825
May '23 @W3K May '23 9.0075 9.2400 9.0075 9.2900 8.9625 -0.2675
Jul '23 @W3N Jul '23 8.8825 9.0950 8.8825 9.1350 8.8325 -0.2525
Sep '23 @W3U Sep '23 8.8650 9.0375 8.8650 9.1125 8.8250 -0.2450
Dec '23 @W3Z Dec '23 8.8975 9.0425 8.8975 9.1125 8.8425 -0.2300
Mar '24 @W4H Mar '24 8.8525 9.0500 8.8525 9.0500 8.7950 -0.2225
May '24 @W4K May '24 8.7350 8.7350 -0.2250
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Oct '22 @HE2V Oct '22 92.625 94.025 92.625 94.125 92.525 -1.500
Dec '22 @HE2Z Dec '22 82.800 85.100 82.800 85.250 82.600 -2.875
Feb '23 @HE3G Feb '23 87.050 89.250 87.050 89.400 86.825 -2.700
Apr '23 @HE3J Apr '23 92.475 94.300 92.475 94.400 92.250 -2.250
May '23 @HE3K May '23 97.175 98.500 97.175 98.500 96.850 -1.600
Jun '23 @HE3M Jun '23 102.975 104.475 102.975 104.600 102.750 -1.900
Jul '23 @HE3N Jul '23 102.950 104.350 102.950 104.425 102.775 -1.750
Aug '23 @HE3Q Aug '23 101.875 103.250 101.875 103.250 101.500 -1.475
Oct '23 @HE3V Oct '23 88.600 89.400 88.600 89.400 87.575 -0.800
Dec '23 @HE3Z Dec '23 82.000 83.300 82.000 83.300 82.000 -1.300
Feb '24 @HE4G Feb '24 85.000 85.000 -1.300
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Sep '22 @GF2U Sep '22 178.125 178.700 178.125 178.800 177.575 -0.075
Oct '22 @GF2V Oct '22 178.350 178.400 178.350 178.925 177.675 0.375
Nov '22 @GF2X Nov '22 178.250 178.525 178.250 178.950 177.575 0.200
Jan '23 @GF3F Jan '23 179.475 180.500 179.475 180.700 179.050 -0.475
Mar '23 @GF3H Mar '23 182.175 183.075 182.175 183.650 181.825 -0.900
Apr '23 @GF3J Apr '23 185.775 187.000 185.775 187.000 185.700 -1.000
May '23 @GF3K May '23 188.950 189.875 188.950 189.900 188.675 -0.700
Aug '23 @GF3Q Aug '23 198.875 199.000 198.875 199.100 198.625 -0.500
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '22 @LE2V Oct '22 144.250 144.850 144.250 144.925 144.100 -0.600
Dec '22 @LE2Z Dec '22 148.550 149.150 148.550 149.175 148.150 -0.800
Feb '23 @LE3G Feb '23 152.700 153.325 152.700 153.425 152.375 -1.075
Apr '23 @LE3J Apr '23 156.425 157.000 156.425 157.075 156.175 -1.100
Jun '23 @LE3M Jun '23 152.925 153.600 152.925 153.600 152.625 -1.025
Aug '23 @LE3Q Aug '23 152.925 153.475 152.925 153.600 152.675 -1.050
Oct '23 @LE3V Oct '23 156.850 157.500 156.850 157.500 156.650 -0.975
Dec '23 @LE3Z Dec '23 160.000 160.525 160.000 160.525 160.000 -0.750
Feb '24 @LE4G Feb '24 163.150 163.000 163.150 163.300 163.000 -0.650
DTN Click here for info on Exchange delays.

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