Futures

@KWK1
@KWK1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
May '21 @KW1K 6.1100 6.1200 6.1200 6.1225 6.1100 -0.0100
Jul '21 @KW1N 6.1775 6.1875 6.1875 6.1875 6.1750 -0.0100
Sep '21 @KW1U 6.2400 6.2500 6.2500 6.2500 6.2375 -0.0100
Dec '21 @KW1Z 6.3325 6.3325 6.3400 6.3325 6.3325 -0.0075
Mar '22 @KW2H 6.4200 6.4200 6.4200 6.4200 6.4200 0.0000
May '22 @KW2K 6.4500 6.4875 6.4500 6.4875 6.4400 0.0175
CORN
Symbol Last Open Close High Low Change  
May '21 @C1K 5.9300 5.9300 5.9200 5.9375 5.9275 0.0100
Jul '21 @C1N 5.8100 5.8100 5.8050 5.8150 5.8075 0.0050
Sep '21 @C1U 5.3750 5.3750 5.3750 5.3775 5.3725 0.0000
Dec '21 @C1Z 5.1975 5.1950 5.2025 5.1975 5.1925 -0.0050
Mar '22 @C2H 5.2625 5.2575 5.2700 5.2625 5.2575 -0.0075
May '22 @C2K 5.3000 5.2975 5.3050 5.3000 5.2950 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change  
May '21 @S1K 14.5150 14.5050 14.4975 14.5200 14.5000 0.0175
Jul '21 @S1N 14.3725 14.3575 14.3650 14.3775 14.3575 0.0075
Aug '21 @S1Q 13.9325 13.9325 13.9375 13.9425 13.9325 -0.0050
Sep '21 @S1U 13.2100 13.1875 13.2125 13.2100 13.1875 -0.0025
Nov '21 @S1X 12.8275 12.8200 12.8400 12.8350 12.8200 -0.0125
Jan '22 @S2F 12.8125 12.7900 12.8225 12.8125 12.7900 -0.0100
SOYBEAN OIL
Symbol Last Open Close High Low Change  
May '21 @BO1K 56.31 56.27 56.27 56.31 56.25 0.04
Jul '21 @BO1N 53.73 53.71 53.87 53.77 53.68 -0.14
Aug '21 @BO1Q 51.25 51.26 51.48 51.26 51.25 -0.23
Sep '21 @BO1U 49.72 49.86 49.72 50.18 49.44 -0.29
Oct '21 @BO1V 48.28 48.16 48.48 48.28 48.16 -0.20
Dec '21 @BO1Z 47.62 47.53 47.76 47.62 47.53 -0.14
OATS
Symbol Last Open Close High Low Change  
May '21 @O1K 3.8075 3.8100 3.8075 3.8450 3.7875 0.0000
Jul '21 @O1N 3.8075 3.8150 3.8250 3.8150 3.8075 -0.0175
Sep '21 @O1U 3.5775 3.5775 0.0025
Dec '21 @O1Z 3.5000 3.5250 3.5000 3.5250 3.5250 0.0000
Mar '22 @O2H 3.5225 3.5225 0.0000
May '22 @O2K 3.5075 3.5075 0.0000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Apr '21 @GF1J 137.725 139.650 137.725 139.650 137.150 -1.900
May '21 @GF1K 142.475 143.850 142.475 143.850 140.275 -1.250
Aug '21 @GF1Q 152.775 154.300 152.775 154.300 150.675 -1.775
Sep '21 @GF1U 154.525 155.900 154.525 155.900 152.450 -1.675
Oct '21 @GF1V 155.550 156.850 155.550 156.850 153.575 -1.725
Nov '21 @GF1X 156.250 156.900 156.250 156.900 154.500 -1.575
LIVE CATTLE
Symbol Last Open Close High Low Change  
Apr '21 @LE1J 120.350 121.025 120.350 121.225 119.500 -0.500
Jun '21 @LE1M 118.600 119.400 118.600 119.400 117.550 -0.575
Aug '21 @LE1Q 118.650 119.300 118.650 119.375 117.400 -0.500
Oct '21 @LE1V 122.250 122.700 122.250 122.825 120.950 -0.250
Dec '21 @LE1Z 126.025 126.350 126.025 126.475 124.550 -0.200
Feb '22 @LE2G 128.925 129.225 128.925 129.400 127.450 -0.300
LEAN HOGS
Symbol Last Open Close High Low Change  
May '21 @HE1K 105.650 102.675 105.650 105.975 102.675 3.175
Jun '21 @HE1M 104.325 101.200 104.325 105.375 101.100 2.625
Jul '21 @HE1N 101.975 99.425 101.975 102.825 99.375 2.275
Aug '21 @HE1Q 98.550 96.025 98.550 99.050 96.025 2.400
Oct '21 @HE1V 84.250 81.600 84.250 84.550 81.600 2.550
Dec '21 @HE1Z 77.475 74.650 77.475 77.625 74.625 2.525
DTN Click here for info on Exchange delays.

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