Futures

@KWZ1
@KWZ1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
Dec '21 @KW1Z 7.5325 7.5900 7.6250 7.5050 -0.0650
Mar '22 @KW2H 7.5950 7.6575 7.6850 7.5675 -0.0675
May '22 @KW2K 7.6100 7.6800 7.6950 7.5875 -0.0650
Jul '22 @KW2N 7.5175 7.5800 7.6000 7.4975 -0.0700
Sep '22 @KW2U 7.6000 7.5950 7.5950 7.6000 7.5950 0.0050
Dec '22 @KW2Z 7.5750 7.6650 7.6675 7.5675 -0.0900
CORN
Symbol Last Open Close High Low Change  
Dec '21 @C1Z 5.3825 5.3900 5.4000 5.3575 -0.0100
Mar '22 @C2H 5.4650 5.4750 5.4850 5.4450 -0.0125
May '22 @C2K 5.5000 5.5150 5.5225 5.4850 -0.0150
Jul '22 @C2N 5.4975 5.5150 5.5200 5.4800 -0.0175
Sep '22 @C2U 5.3500 5.3575 5.3575 5.3350 -0.0075
Dec '22 @C2Z 5.3400 5.3450 5.3450 5.3225 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '21 @S1X 12.3950 12.4325 12.4950 12.3650 -0.0600
Jan '22 @S2F 12.4875 12.5300 12.5875 12.4600 -0.0625
Mar '22 @S2H 12.5775 12.6200 12.6850 12.5625 -0.0650
May '22 @S2K 12.6725 12.7075 12.7675 12.6475 -0.0575
Jul '22 @S2N 12.7250 12.7650 12.8125 12.7050 -0.0625
Aug '22 @S2Q 12.6900 12.7550 12.7825 12.6900 -0.0725
SOYBEAN OIL
Symbol Last Open Close High Low Change  
Dec '21 @BO1Z 63.99 64.70 65.00 63.70 -0.71
Jan '22 @BO2F 63.34 64.05 64.31 63.07 -0.73
Mar '22 @BO2H 62.33 63.00 63.27 62.08 -0.73
May '22 @BO2K 61.21 61.86 62.14 60.97 -0.75
Jul '22 @BO2N 60.26 61.00 61.20 60.11 -0.81
Aug '22 @BO2Q 59.61 59.96 59.98 59.61 -0.44
OATS
Symbol Last Open Close High Low Change  
Dec '21 @O1Z 6.6225 6.6850 6.7025 6.6225 -0.0475
Mar '22 @O2H 6.4900 6.3500 6.4900 6.4925 6.3500 0.0900
May '22 @O2K 6.3925 6.2725 6.3925 6.3800 6.2475 0.0800
Jul '22 @O2N 6.0500 6.0500 6.0700 6.0500 6.0500 -0.0200
Sep '22 @O2U 4.9925 4.9925 4.9925 4.9925 -0.0975
Dec '22 @O2Z 5.0375 5.0000 4.9850 5.0375 5.0000 0.0525
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Oct '21 @GF1V 155.925 155.300 155.925 156.050 155.075 0.825
Nov '21 @GF1X 159.350 158.925 159.350 159.800 158.600 0.500
Jan '22 @GF2F 160.475 159.225 160.475 160.625 159.050 1.250
Mar '22 @GF2H 161.425 160.100 161.425 161.500 159.950 1.325
Apr '22 @GF2J 164.275 162.925 164.275 164.400 162.875 1.225
May '22 @GF2K 166.600 165.400 166.600 166.675 165.225 1.175
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '21 @LE1V 125.950 125.250 125.950 126.050 124.900 0.950
Dec '21 @LE1Z 130.525 129.875 130.525 130.600 129.725 0.500
Feb '22 @LE2G 135.600 134.875 135.600 135.650 134.675 0.600
Apr '22 @LE2J 138.500 137.700 138.500 138.550 137.525 0.750
Jun '22 @LE2M 133.300 132.425 133.300 133.375 132.275 0.875
Aug '22 @LE2Q 132.150 131.300 132.150 132.200 131.275 0.950
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '21 @HE1Z 76.025 77.200 76.025 78.275 75.925 -1.375
Feb '22 @HE2G 79.225 80.000 79.225 81.200 79.125 -1.225
Apr '22 @HE2J 83.425 84.000 83.425 85.025 83.325 -0.975
May '22 @HE2K 87.700 88.250 87.700 88.250 87.575 -0.650
Jun '22 @HE2M 93.100 93.350 93.100 94.250 92.850 -0.650
Jul '22 @HE2N 92.925 93.075 92.925 93.950 92.650 -0.625
DTN Click here for info on Exchange delays.

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