Futures

@KWZ0
@KWZ0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change  
Dec '20 @KW0Z 5.4125 5.4150 5.4125 5.4925 5.3500 -0.0075
Mar '21 @KW1H 5.4775 5.4800 5.4775 5.5625 5.4200 -0.0125
May '21 @KW1K 5.5375 5.5425 5.5375 5.6150 5.4825 -0.0100
Jul '21 @KW1N 5.5825 5.5800 5.5825 5.6625 5.5275 -0.0125
Sep '21 @KW1U 5.6400 5.6550 5.6400 5.7175 5.5975 -0.0150
Dec '21 @KW1Z 5.7275 5.7750 5.7275 5.7875 5.6800 -0.0050
CORN
Symbol Last Open Close High Low Change  
Dec '20 @C0Z 3.9850 3.9725 3.9850 4.0000 3.9425 0.0000
Mar '21 @C1H 4.0325 4.0050 4.0325 4.0450 3.9925 0.0175
May '21 @C1K 4.0600 4.0250 4.0600 4.0650 4.0125 0.0275
Jul '21 @C1N 4.0725 4.0400 4.0725 4.0725 4.0250 0.0300
Sep '21 @C1U 3.8725 3.8375 3.8725 3.8775 3.8325 0.0375
Dec '21 @C1Z 3.8725 3.8350 3.8725 3.8775 3.8325 0.0350
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '20 @S0X 10.5650 10.5100 10.5650 10.6225 10.4700 0.0475
Jan '21 @S1F 10.5625 10.5025 10.5625 10.6275 10.4675 0.0575
Mar '21 @S1H 10.4800 10.4075 10.4800 10.5400 10.3875 0.0775
May '21 @S1K 10.4475 10.3600 10.4475 10.4975 10.3500 0.0850
Jul '21 @S1N 10.4325 10.3475 10.4325 10.4775 10.3375 0.0850
Aug '21 @S1Q 10.3250 10.2925 10.3250 10.3400 10.2625 0.0800
SOYBEAN OIL
Symbol Last Open Close High Low Change  
Dec '20 @BO0Z 33.61 33.07 33.61 33.70 32.92 0.55
Jan '21 @BO1F 33.46 32.94 33.46 33.55 32.80 0.55
Mar '21 @BO1H 33.24 32.77 33.24 33.34 32.61 0.53
May '21 @BO1K 33.12 32.59 33.12 33.20 32.48 0.53
Jul '21 @BO1N 33.07 32.49 33.07 33.14 32.41 0.56
Aug '21 @BO1Q 32.90 32.35 32.90 32.75 32.29 0.56
OATS
Symbol Last Open Close High Low Change  
Dec '20 @O0Z 2.9725 3.0025 2.9725 3.0150 2.9650 -0.0200
Mar '21 @O1H 2.9525 2.9625 2.9525 2.9625 2.9450 -0.0175
May '21 @O1K 2.9675 2.9650 2.9675 2.9650 2.9625 -0.0150
Jul '21 @O1N 2.9850 2.9850 -0.0100
Sep '21 @O1U 2.8550 2.8550 -0.0025
Dec '21 @O1Z 2.8775 2.8775 -0.0025
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Nov '20 @GF0X 137.400 136.350 137.400 137.900 135.425 1.675
Jan '21 @GF1F 134.125 132.000 134.125 134.275 131.100 2.775
Mar '21 @GF1H 133.525 131.625 133.525 133.675 130.600 2.550
Apr '21 @GF1J 135.050 133.200 135.050 135.175 132.225 2.375
May '21 @GF1K 135.750 134.075 135.750 135.875 132.975 2.175
Aug '21 @GF1Q 142.350 139.000 142.350 142.425 139.000 1.700
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '20 @LE0V 105.975 107.500 105.975 107.525 102.750 -0.300
Dec '20 @LE0Z 108.300 108.100 108.300 108.600 107.550 0.325
Feb '21 @LE1G 110.400 110.850 110.400 110.925 109.800 0.025
Apr '21 @LE1J 113.650 114.000 113.650 114.125 113.100 0.125
Jun '21 @LE1M 107.875 108.000 107.875 108.225 107.175 0.125
Aug '21 @LE1Q 107.325 107.000 107.325 107.475 106.400 0.350
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '20 @HE0Z 65.575 66.450 65.575 66.975 65.200 -0.050
Feb '21 @HE1G 65.550 66.025 65.550 66.950 65.250 -0.050
Apr '21 @HE1J 68.400 68.650 68.400 69.350 68.150 0.075
May '21 @HE1K 73.075 73.825 73.075 73.825 73.050 0.300
Jun '21 @HE1M 78.150 77.975 78.150 78.800 77.925 0.150
Jul '21 @HE1N 78.600 78.550 78.600 79.025 78.200 0.225
DTN Click here for info on Exchange delays.

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