Futures

@KWU0
@KWU0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
Sep '20 @KW0U 4.2350 4.2375 4.2500 4.2400 4.2250 -0.0150
Dec '20 @KW0Z 4.3450 4.3400 4.3600 4.3475 4.3325 -0.0150
Mar '21 @KW1H 4.4400 4.4375 4.4550 4.4425 4.4325 -0.0150
May '21 @KW1K 4.5150 4.5100 4.5250 4.5150 4.5100 -0.0100
Jul '21 @KW1N 4.5875 4.5825 4.6025 4.5875 4.5825 -0.0150
Sep '21 @KW1U 4.6925 4.6125 4.6925 4.7125 4.6125 0.0575
CORN
Symbol Last Open Close High Low Change  
Sep '20 @C0U 3.2350 3.2450 3.2525 3.2450 3.2325 -0.0175
Dec '20 @C0Z 3.3725 3.3775 3.3875 3.3800 3.3675 -0.0150
Mar '21 @C1H 3.4850 3.4900 3.4975 3.4900 3.4775 -0.0125
May '21 @C1K 3.5600 3.5550 3.5700 3.5625 3.5500 -0.0100
Jul '21 @C1N 3.6150 3.6150 3.6225 3.6200 3.6050 -0.0075
Sep '21 @C1U 3.6425 3.6400 3.6475 3.6450 3.6350 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '20 @S0Q 9.0725 8.9475 9.0725 9.1050 8.9475 0.1675
Sep '20 @S0U 8.9525 8.9500 8.9625 8.9625 8.9350 -0.0100
Nov '20 @S0X 8.9775 8.9800 8.9950 8.9850 8.9650 -0.0175
Jan '21 @S1F 9.0275 9.0300 9.0450 9.0350 9.0150 -0.0175
Mar '21 @S1H 9.0350 9.0400 9.0575 9.0450 9.0275 -0.0225
May '21 @S1K 9.0700 9.0725 9.0975 9.0800 9.0625 -0.0275
SOYBEAN OIL
Symbol Last Open Close High Low Change  
Aug '20 @BO0Q 31.60 31.75 31.60 31.92 31.75 -0.40
Sep '20 @BO0U 31.23 31.23 31.23 31.27 31.14 0.00
Oct '20 @BO0V 31.03 31.07 31.08 31.11 30.99 -0.05
Dec '20 @BO0Z 31.17 31.18 31.19 31.22 31.09 -0.02
Jan '21 @BO1F 31.30 31.32 31.35 31.37 31.27 -0.05
Mar '21 @BO1H 31.36 31.42 31.42 31.46 31.34 -0.06
OATS
Symbol Last Open Close High Low Change  
Sep '20 @O0U 2.6500 2.6525 2.6500 2.6625 2.6350 0.0000
Dec '20 @O0Z 2.5700 2.5900 2.5800 2.5900 2.5700 -0.0100
Mar '21 @O1H 2.5800 2.5800 2.5950 2.5800 2.5800 -0.0150
May '21 @O1K 2.5975 2.5975 0.0125
Jul '21 @O1N 2.5850 2.5850 0.0100
Sep '21 @O1U 2.6625 2.6625 0.0075
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @GF0Q 144.950 145.750 144.950 145.850 144.600 -0.300
Sep '20 @GF0U 147.375 148.175 147.375 148.400 147.150 -0.575
Oct '20 @GF0V 148.475 149.225 148.475 149.475 148.200 -0.625
Nov '20 @GF0X 148.775 149.300 148.775 149.725 148.400 -0.625
Jan '21 @GF1F 145.850 146.500 145.850 146.825 145.575 -0.575
Mar '21 @GF1H 144.300 144.500 144.300 144.950 143.900 -0.200
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @LE0Q 107.050 106.700 107.050 107.350 106.300 0.700
Oct '20 @LE0V 110.150 109.875 110.150 110.500 109.500 0.575
Dec '20 @LE0Z 112.825 112.800 112.825 113.225 112.400 0.275
Feb '21 @LE1G 115.850 116.000 115.850 116.475 115.625 -0.125
Apr '21 @LE1J 117.925 118.150 117.925 118.575 117.675 -0.275
Jun '21 @LE1M 111.475 111.500 111.475 111.850 111.250 -0.225
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '20 @HE0Q 53.700 53.050 53.700 53.825 53.025 0.800
Oct '20 @HE0V 52.350 51.775 52.350 52.475 51.500 0.750
Dec '20 @HE0Z 54.350 53.600 54.350 54.450 53.325 0.950
Feb '21 @HE1G 61.475 61.075 61.475 61.625 60.575 0.575
Apr '21 @HE1J 65.750 65.725 65.750 65.850 65.200 0.200
May '21 @HE1K 69.900 69.600 69.900 69.900 69.500 0.300
DTN Click here for info on Exchange delays.

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