ABOUT US CREDIT APP CAREERS LOCATIONS CONTACT US MY ACCOUNT AGRONOMY ENERGY EQUIPMENT FEED GRAIN UNITED NATURAL GAS CAREERS FUTURES GRAINS LIVESTOCK DAIRY GRAIN CORN CORN Symbol Last Open Close High Low Change Dec '21 @C1Z 5.7975 5.8025 5.7975 5.8900 5.7550 -0.0075 Mar '22 @C2H 5.8550 5.8800 5.8550 5.9675 5.8325 -0.0275 May '22 @C2K 5.9000 5.9250 5.9000 6.0100 5.8775 -0.0275 Jul '22 @C2N 5.9050 5.9300 5.9050 6.0125 5.8850 -0.0300 Sep '22 @C2U 5.6675 5.6875 5.6675 5.7425 5.6550 -0.0175 Dec '22 @C2Z 5.5825 5.5950 5.5825 5.6500 5.5700 -0.0125 Mar '23 @C3H 5.6500 5.6675 5.6500 5.7175 5.6400 -0.0150 May '23 @C3K 5.6700 5.7350 5.6700 5.7350 5.6650 -0.0125 Jul '23 @C3N 5.6525 5.6625 5.6525 5.7100 5.6425 -0.0100 Sep '23 @C3U 5.1950 5.1950 0.0050 Dec '23 @C3Z 5.1025 5.0975 5.1025 5.1200 5.0900 0.0050 Jul '24 @C4N 5.1875 5.1825 5.1875 5.1825 5.1825 0.0025 Dec '24 @C4Z 4.8225 4.8225 0.0000 HARD RED SPRING WHEAT HARD RED SPRING WHEAT Symbol Last Open Close High Low Change Dec '21 @MW1Z 10.3675 10.3600 10.3675 10.4775 10.2750 -0.0150 Mar '22 @MW2H 10.4500 10.4500 10.4500 10.5650 10.3500 -0.0050 May '22 @MW2K 10.3675 10.3600 10.3675 10.4975 10.2825 -0.0100 Jul '22 @MW2N 10.0975 10.0875 10.0975 10.1925 10.0225 -0.0125 Sep '22 @MW2U 9.4425 9.4200 9.4425 9.4925 9.3825 0.0100 Dec '22 @MW2Z 9.3500 9.3200 9.3500 9.3800 9.2825 0.0275 Mar '23 @MW3H 9.1775 9.1700 9.1775 9.1700 9.1700 -0.0650 May '23 @MW3K 8.8000 Jul '23 @MW3N 8.8000 Sep '23 @MW3U HARD RED WINTER WHEAT HARD RED WINTER WHEAT Symbol Last Open Close High Low Change Dec '21 @KW1Z 8.7325 8.7875 8.7325 8.8725 8.6575 -0.0550 Mar '22 @KW2H 8.7700 8.8400 8.7700 8.9225 8.7075 -0.0700 May '22 @KW2K 8.7600 8.8375 8.7600 8.9200 8.7000 -0.0775 Jul '22 @KW2N 8.5725 8.6200 8.5725 8.7150 8.5125 -0.0675 Sep '22 @KW2U 8.5300 8.6000 8.5300 8.6650 8.4725 -0.0775 Dec '22 @KW2Z 8.5650 8.6800 8.5650 8.7100 8.5300 -0.0850 Mar '23 @KW3H 8.5450 8.6275 8.5450 8.6275 8.5300 -0.0975 May '23 @KW3K 8.4100 8.4100 -0.0875 Jul '23 @KW3N 7.8725 7.9800 7.8725 8.0000 7.8650 -0.1050 Sep '23 @KW3U 7.7875 7.7875 -0.1050 Dec '23 @KW3Z 7.8375 7.8800 7.8375 7.8800 7.8275 -0.0950 Mar '24 @KW4H 7.8100 7.8100 -0.0950 May '24 @KW4K 7.7875 7.7875 -0.0950 Jul '24 @KW4N 7.1600 7.1600 -0.0300 SOYBEANS SOYBEANS Symbol Last Open Close High Low Change Jan '22 @S2F 12.6650 12.7375 12.6650 12.8100 12.6325 -0.0650 Mar '22 @S2H 12.7725 12.8550 12.7725 12.9200 12.7425 -0.0725 May '22 @S2K 12.8650 12.9350 12.8650 13.0075 12.8375 -0.0725 Jul '22 @S2N 12.9225 12.9950 12.9225 13.0575 12.8925 -0.0700 Aug '22 @S2Q 12.8600 12.9300 12.8600 12.9750 12.8375 -0.0600 Sep '22 @S2U 12.6450 12.6950 12.6450 12.7350 12.6075 -0.0375 Nov '22 @S2X 12.4975 12.5350 12.4975 12.5925 12.4625 -0.0375 Jan '23 @S3F 12.4950 12.5300 12.4950 12.5875 12.4550 -0.0350 Mar '23 @S3H 12.2750 12.3025 12.2750 12.3600 12.2450 -0.0325 May '23 @S3K 12.1875 12.2250 12.1875 12.2700 12.1625 -0.0300 Jul '23 @S3N 12.2050 12.2825 12.2050 12.2825 12.1950 -0.0300 Aug '23 @S3Q 12.1350 12.1350 -0.0275 Sep '23 @S3U 12.0275 12.0275 -0.0300 Nov '23 @S3X 11.8575 11.9250 11.8575 11.9300 11.8500 -0.0250 Jan '24 @S4F 11.8575 11.8575 -0.0250 Mar '24 @S4H 11.8575 11.8575 -0.0250 May '24 @S4K 11.8575 11.8575 -0.0250 Jul '24 @S4N 11.7925 11.7925 -0.0250 Aug '24 @S4Q 11.7925 11.7925 -0.0250 Sep '24 @S4U 11.7925 11.7925 -0.0250 Nov '24 @S4X 11.4200 11.4200 -0.0250 Jul '25 @S5N 11.4200 11.4200 -0.0250 Nov '25 @S5X 11.3900 11.3900 -0.0550 WHEAT WHEAT Symbol Last Open Close High Low Change Dec '21 @W1Z 8.3675 8.5650 8.3675 8.6325 8.3350 -0.1925 Mar '22 @W2H 8.5025 8.6750 8.5025 8.7475 8.4700 -0.1725 May '22 @W2K 8.5650 8.7175 8.5650 8.7900 8.5250 -0.1575 Jul '22 @W2N 8.4325 8.5650 8.4325 8.6300 8.3850 -0.1500 Sep '22 @W2U 8.3900 8.5275 8.3900 8.5775 8.3400 -0.1500 Dec '22 @W2Z 8.4125 8.5525 8.4125 8.6000 8.3750 -0.1475 Mar '23 @W3H 8.4175 8.5450 8.4175 8.5700 8.3925 -0.1425 May '23 @W3K 8.2700 8.3575 8.2700 8.3575 8.2525 -0.1150 Jul '23 @W3N 7.7550 7.8400 7.7550 7.8450 7.7000 -0.0850 Sep '23 @W3U 7.6900 7.7225 7.6900 7.7225 7.7225 -0.0800 Dec '23 @W3Z 7.7350 7.8200 7.7350 7.8200 7.7750 -0.0800 Mar '24 @W4H 7.7100 7.7100 -0.0450 May '24 @W4K 7.6950 7.6950 -0.0450 Jul '24 @W4N 7.2100 7.2100 -0.0525 LIVESTOCK FEEDER CATTLE FEEDER CATTLE Symbol Last Open Close High Low Change Jan '22 @GF2F 166.925 164.675 166.925 167.225 164.225 2.550 Mar '22 @GF2H 167.900 166.000 167.900 167.950 165.450 2.225 Apr '22 @GF2J 169.800 168.325 169.800 169.975 167.650 1.775 May '22 @GF2K 171.075 169.950 171.075 171.325 168.950 1.475 Aug '22 @GF2Q 177.850 176.600 177.850 178.325 176.100 1.075 Sep '22 @GF2U 178.550 177.300 178.550 179.000 176.750 1.300 Oct '22 @GF2V 178.950 178.000 178.950 179.150 177.100 1.350 Nov '22 @GF2X 178.800 178.100 178.800 178.250 178.100 1.075 LIVE CATTLE LIVE CATTLE Symbol Last Open Close High Low Change Dec '21 @LE1Z 137.900 136.050 137.900 137.975 136.000 2.500 Feb '22 @LE2G 140.875 139.650 140.875 141.075 139.600 1.450 Apr '22 @LE2J 143.900 143.000 143.900 144.100 142.775 1.100 Jun '22 @LE2M 138.900 137.950 138.900 139.100 137.575 1.225 Aug '22 @LE2Q 137.550 136.950 137.550 137.675 136.475 0.850 Oct '22 @LE2V 140.200 139.475 140.200 140.375 139.025 0.825 Dec '22 @LE2Z 143.050 142.225 143.050 143.475 142.200 0.825 Feb '23 @LE3G 145.025 144.675 145.025 145.775 144.175 0.375 Apr '23 @LE3J 147.125 146.250 147.125 147.600 146.250 0.675 LEAN HOGS LEAN HOGS Symbol Last Open Close High Low Change Dec '21 @HE1Z 75.425 74.750 75.425 75.750 74.350 1.275 Feb '22 @HE2G 84.250 83.625 84.250 84.475 83.325 0.975 Apr '22 @HE2J 88.050 88.100 88.050 88.500 87.600 0.100 May '22 @HE2K 92.400 92.375 92.400 92.800 91.850 -0.075 Jun '22 @HE2M 97.475 97.775 97.475 98.150 96.925 -0.350 Jul '22 @HE2N 97.225 97.550 97.225 97.875 96.700 -0.375 Aug '22 @HE2Q 96.125 96.350 96.125 96.700 95.575 -0.400 Oct '22 @HE2V 81.600 82.350 81.600 82.350 81.275 -0.675 Dec '22 @HE2Z 75.225 75.575 75.225 75.725 75.000 -0.600 Feb '23 @HE3G 78.175 78.850 78.175 78.850 78.100 -0.950 Apr '23 @HE3J 81.475 81.475 -0.950 DAIRY MILK CLASS III MILK CLASS III Symbol Last Open Close High Low Change Nov '21 @DA1X 17.95 17.95 17.95 18.03 17.93 0.01 Dec '21 @DA1Z 18.32 18.33 18.32 18.33 18.14 -0.01 Jan '22 @DA2F 18.64 18.75 18.64 18.75 18.50 -0.11 Feb '22 @DA2G 18.95 18.98 18.95 19.00 18.86 0.01 Mar '22 @DA2H 18.90 18.90 -0.05 Apr '22 @DA2J 18.89 18.84 18.89 18.89 18.84 -0.01 May '22 @DA2K 18.82 18.82 18.82 18.82 18.82 -0.05 Jun '22 @DA2M 18.87 18.95 18.87 18.95 18.87 -0.10 Jul '22 @DA2N 18.92 18.92 0.00 Aug '22 @DA2Q 18.86 18.86 18.86 18.86 18.86 -0.04 Sep '22 @DA2U 18.94 18.94 0.00 Oct '22 @DA2V 18.79 18.79 18.79 18.79 18.79 -0.07 Nov '22 @DA2X 18.51 18.51 18.51 18.51 18.51 -0.05 Dec '22 @DA2Z 18.30 18.30 18.30 18.30 18.30 -0.05 Jan '23 @DA3F 17.98 17.98 0.00 Feb '23 @DA3G 17.85 17.85 0.00 Mar '23 @DA3H 17.85 17.85 0.00 Apr '23 @DA3J 17.20 17.20 0.00 May '23 @DA3K 17.20 17.20 0.00 Jun '23 @DA3M 17.20 17.20 0.00 Jul '23 @DA3N 16.30 16.30 0.00 Aug '23 @DA3Q 16.30 16.30 0.00 Sep '23 @DA3U 16.30 16.30 0.00 Oct '23 @DA3V 16.30 16.30 0.00 CASH BIDS OPTIONS GRAINS CORN HARD RED SPRING WHEAT HARD RED WINTER WHEAT SOYBEANS WHEAT LIVESTOCK FEEDER CATTLE LIVE CATTLE LEAN HOGS DAIRY MILK CLASS III Main Office 705 E 4th Street PO Box 461 Winthrop, MN 55396 Phone: 507.232.1000 Toll-Free: 866.998.3266 ABOUT UFC CAREERS UNITED NATURAL GAS CONTACT US LOCATIONS Connect with UFC Privacy & Terms of Service | Site Map © 2019 UFC - All rights reserved