Futures

@KWU1
@KWU1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
Sep '21 @KW1U 6.4600 6.5000 6.4600 6.6050 6.3925 -0.0775
Dec '21 @KW1Z 6.5725 6.6075 6.5725 6.7175 6.5100 -0.0750
Mar '22 @KW2H 6.6425 6.6825 6.6425 6.7875 6.6075 -0.0750
May '22 @KW2K 6.6775 6.7625 6.6775 6.7925 6.6750 -0.0675
Jul '22 @KW2N 6.5825 6.6000 6.5825 6.6900 6.5625 -0.0450
Sep '22 @KW2U 6.6075 6.6775 6.6075 6.6950 6.6000 -0.0400
CORN
Symbol Last Open Close High Low Change  
Sep '21 @C1U 5.4725 5.6475 5.4725 5.6925 5.4450 -0.1725
Dec '21 @C1Z 5.4300 5.6100 5.4300 5.6500 5.4050 -0.1825
Mar '22 @C2H 5.5100 5.6825 5.5100 5.7225 5.4850 -0.1775
May '22 @C2K 5.5500 5.7300 5.5500 5.7575 5.5275 -0.1750
Jul '22 @C2N 5.5525 5.7175 5.5525 5.7475 5.5325 -0.1650
Sep '22 @C2U 5.0725 5.1725 5.0725 5.1925 5.0625 -0.1025
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '21 @S1Q 14.0100 14.1825 14.0100 14.1975 13.9600 -0.1525
Sep '21 @S1U 13.5575 13.7400 13.5575 13.7425 13.5125 -0.1325
Nov '21 @S1X 13.5175 13.6775 13.5175 13.6800 13.4525 -0.1050
Jan '22 @S2F 13.5650 13.7225 13.5650 13.7250 13.5025 -0.1000
Mar '22 @S2H 13.4550 13.5625 13.4550 13.5625 13.3850 -0.0650
May '22 @S2K 13.4200 13.4800 13.4200 13.5025 13.3450 -0.0450
SOYBEAN OIL
Symbol Last Open Close High Low Change  
Aug '21 @BO1Q 65.66 65.10 65.66 65.84 64.40 0.66
Sep '21 @BO1U 64.40 63.75 64.40 64.57 63.00 0.87
Oct '21 @BO1V 63.58 62.73 63.58 63.73 62.06 1.15
Dec '21 @BO1Z 63.23 62.36 63.23 63.35 61.56 1.27
Jan '22 @BO2F 62.68 61.72 62.68 62.79 60.90 1.35
Mar '22 @BO2H 61.78 60.71 61.78 61.89 59.93 1.43
OATS
Symbol Last Open Close High Low Change  
Sep '21 @O1U 4.6150 4.5500 4.6150 4.6525 4.5500 0.0700
Dec '21 @O1Z 4.5775 4.5200 4.5775 4.5975 4.5175 0.0700
Mar '22 @O2H 4.5475 4.5000 4.5475 4.5600 4.4825 0.0650
May '22 @O2K 4.5425 4.4575 4.5425 4.4575 4.4575 0.0625
Jul '22 @O2N 4.5350 4.5350 0.0600
Sep '22 @O2U 4.5350 4.5350 0.0600
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '21 @GF1Q 160.075 158.300 160.075 160.350 158.075 1.875
Sep '21 @GF1U 162.525 160.775 162.525 162.975 160.700 1.825
Oct '21 @GF1V 164.500 162.925 164.500 164.750 162.525 1.875
Nov '21 @GF1X 165.650 164.075 165.650 165.725 163.675 1.875
Jan '22 @GF2F 165.700 163.950 165.700 165.725 163.575 2.000
Mar '22 @GF2H 166.025 163.975 166.025 166.075 163.950 1.750
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '21 @LE1Q 121.500 121.150 121.500 121.700 120.575 0.700
Oct '21 @LE1V 127.150 126.775 127.150 127.625 126.375 0.475
Dec '21 @LE1Z 132.300 131.900 132.300 132.650 131.675 0.450
Feb '22 @LE2G 137.325 136.675 137.325 137.425 136.525 0.600
Apr '22 @LE2J 139.400 139.000 139.400 139.475 138.700 0.425
Jun '22 @LE2M 133.575 133.125 133.575 133.600 133.000 0.425
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '21 @HE1Q 107.350 106.725 107.350 107.550 106.350 0.700
Oct '21 @HE1V 92.625 91.425 92.625 93.400 91.300 0.900
Dec '21 @HE1Z 85.575 84.500 85.575 86.050 84.500 0.575
Feb '22 @HE2G 87.350 86.750 87.350 87.650 86.750 0.050
Apr '22 @HE2J 88.300 88.075 88.300 88.700 88.050 -0.175
May '22 @HE2K 91.400 91.650 91.400 91.650 91.125 -0.250
DTN Click here for info on Exchange delays.

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