Futures

@KWH1
@KWH1
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
Mar '21 @KW1H 6.4300 6.3775 6.4300 6.6000 6.3550 0.0650
May '21 @KW1K 6.4600 6.4075 6.4600 6.6300 6.3875 0.0600
Jul '21 @KW1N 6.4550 6.4075 6.4550 6.6150 6.3825 0.0475
Sep '21 @KW1U 6.4850 6.4475 6.4850 6.6225 6.4125 0.0425
Dec '21 @KW1Z 6.5500 6.5150 6.5500 6.6900 6.4750 0.0425
Mar '22 @KW2H 6.5600 6.5450 6.5600 6.6425 6.4925 0.0475
CORN
Symbol Last Open Close High Low Change  
Mar '21 @C1H 5.3150 5.3400 5.3150 5.3650 5.2775 -0.0275
May '21 @C1K 5.3475 5.3700 5.3475 5.3950 5.3100 -0.0300
Jul '21 @C1N 5.3200 5.3400 5.3200 5.3600 5.2775 -0.0275
Sep '21 @C1U 4.8550 4.8350 4.8550 4.8575 4.7975 0.0150
Dec '21 @C1Z 4.6000 4.5725 4.6000 4.6125 4.5600 0.0225
Mar '22 @C2H 4.6550 4.6225 4.6550 4.6600 4.6150 0.0275
SOYBEANS
Symbol Last Open Close High Low Change  
Mar '21 @S1H 14.1675 14.3225 14.1675 14.3450 14.1350 -0.1375
May '21 @S1K 14.1475 14.2900 14.1475 14.3175 14.1050 -0.1300
Jul '21 @S1N 14.0100 14.1500 14.0100 14.1650 13.9600 -0.1225
Aug '21 @S1Q 13.5425 13.6175 13.5425 13.6350 13.4975 -0.0575
Sep '21 @S1U 12.5675 12.5900 12.5675 12.6275 12.4950 0.0000
Nov '21 @S1X 11.9775 11.9650 11.9775 12.0300 11.9025 0.0125
SOYBEAN OIL
Symbol Last Open Close High Low Change  
Mar '21 @BO1H 41.85 43.17 41.85 43.32 41.48 -1.26
May '21 @BO1K 41.49 42.77 41.49 42.81 41.16 -1.18
Jul '21 @BO1N 41.21 42.49 41.21 42.49 40.91 -1.14
Aug '21 @BO1Q 40.56 41.78 40.56 41.78 40.32 -1.12
Sep '21 @BO1U 39.82 40.74 39.82 40.79 39.65 -1.10
Oct '21 @BO1V 39.02 40.05 39.02 40.05 38.80 -1.07
OATS
Symbol Last Open Close High Low Change  
Mar '21 @O1H 3.6600 3.6725 3.6600 3.6800 3.6400 -0.0175
May '21 @O1K 3.5950 3.6000 3.5950 3.6000 3.5850 -0.0125
Jul '21 @O1N 3.5225 3.5025 3.5225 3.5100 3.5025 -0.0050
Sep '21 @O1U 3.1675 3.1675 -0.0325
Dec '21 @O1Z 3.0700 3.0625 3.0700 3.0750 3.0525 -0.0025
Mar '22 @O2H 3.1425 3.1425 -0.0025
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '21 @GF1F 134.575 132.525 134.575 135.200 132.525 1.975
Mar '21 @GF1H 135.825 133.625 135.825 136.425 133.375 2.450
Apr '21 @GF1J 138.300 136.275 138.300 138.775 135.975 2.300
May '21 @GF1K 140.250 138.175 140.250 140.725 138.150 2.075
Aug '21 @GF1Q 147.500 145.700 147.500 148.000 145.600 1.975
Sep '21 @GF1U 149.350 147.425 149.350 149.750 147.375 2.025
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '21 @LE1G 112.775 112.200 112.775 113.300 111.900 0.700
Apr '21 @LE1J 118.200 117.300 118.200 119.350 117.025 0.975
Jun '21 @LE1M 116.275 114.850 116.275 116.775 114.675 1.325
Aug '21 @LE1Q 117.025 116.000 117.025 117.375 115.850 0.825
Oct '21 @LE1V 120.825 120.075 120.825 121.225 119.975 0.450
Dec '21 @LE1Z 123.475 122.400 123.475 123.650 122.250 0.825
LEAN HOGS
Symbol Last Open Close High Low Change  
Feb '21 @HE1G 67.925 66.150 67.925 68.200 66.150 1.625
Apr '21 @HE1J 72.650 71.700 72.650 72.900 71.425 0.575
May '21 @HE1K 77.600 77.300 77.600 77.900 76.900 0.150
Jun '21 @HE1M 84.375 84.200 84.375 84.750 83.550 0.050
Jul '21 @HE1N 85.850 85.400 85.850 86.150 85.150 0.225
Aug '21 @HE1Q 85.725 85.475 85.725 85.975 85.275 -0.050
DTN Click here for info on Exchange delays.

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