Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C9H Mar '19 3.7900 3.8075 3.7900 3.8225 3.7675 -0.0275 3.8175
CORN @C9K May '19 3.8725 3.8875 3.8725 3.9050 3.8525 -0.0275 3.9000
CORN @C9N Jul '19 3.9500 3.9625 3.9500 3.9800 3.9275 -0.0225 3.9725
CORN @C9U Sep '19 3.9700 3.9825 3.9700 4.0025 3.9525 -0.0275 3.9975
CORN @C9Z Dec '19 4.0075 4.0250 4.0075 4.0400 3.9900 -0.0300 4.0375
CORN @C0H Mar '20 4.0975 4.1125 4.0975 4.1275 4.0800 -0.0300 4.1275
CORN @C0K May '20 4.1500 4.1750 4.1500 4.1750 4.1375 -0.0250 4.1750
CORN @C0N Jul '20 4.1950 4.2075 4.1950 4.2250 4.1800 -0.0275 4.2225
CORN @C0U Sep '20 4.1225 4.1225 -0.0200 4.1425
CORN @C0Z Dec '20 4.1250 4.1300 4.1250 4.1400 4.1100 -0.0125 4.1375
CORN @C1H Mar '21 4.2025 4.2100 4.2025 4.2100 4.2100 -0.0075 4.2100
CORN @C1K May '21 4.2075 4.2075 -0.0075 4.2150
CORN @C1N Jul '21 4.2925 4.2925 -0.0125 4.3050
CORN @C1U Sep '21 4.2175 4.2175 -0.0125 4.2300
CORN @C1Z Dec '21 4.1775 4.1800 4.1775 4.1800 4.1800 -0.0025 4.1800
CORN @C2N Jul '22 4.2725 4.2725 -0.0025 4.2750
CORN @C2Z Dec '22 4.1625 4.1625 -0.0025 4.1650
SOYBEANS @S9H Mar '19 9.0925 9.1650 9.0925 9.1950 8.9950 -0.0750 9.1675
SOYBEANS @S9K May '19 9.2275 9.3000 9.2275 9.3275 9.1350 -0.0725 9.3000
SOYBEANS @S9N Jul '19 9.3575 9.4250 9.3575 9.4525 9.2650 -0.0675 9.4250
SOYBEANS @S9Q Aug '19 9.4100 9.4775 9.4100 9.4975 9.3200 -0.0650 9.4750
SOYBEANS @S9U Sep '19 9.4350 9.5125 9.4350 9.5125 9.3450 -0.0550 9.4900
SOYBEANS @S9X Nov '19 9.5025 9.5525 9.5025 9.5750 9.4175 -0.0550 9.5575
SOYBEANS @S0F Jan '20 9.6150 9.6500 9.6150 9.6800 9.5300 -0.0500 9.6650
SOYBEANS @S0H Mar '20 9.6800 9.7075 9.6800 9.7350 9.5875 -0.0450 9.7250
SOYBEANS @S0K May '20 9.7400 9.7900 9.7400 9.7900 9.7725 -0.0500 9.7900
SOYBEANS @S0N Jul '20 9.8075 9.8600 9.8075 9.8600 9.8150 -0.0550 9.8625
SOYBEANS @S0Q Aug '20 9.8000 9.8000 -0.0550 9.8550
SOYBEANS @S0U Sep '20 9.7450 9.7450 -0.0575 9.8025
SOYBEANS @S0X Nov '20 9.7450 9.7700 9.7450 9.7800 9.7100 -0.0350 9.7800
SOYBEANS @S1F Jan '21 9.7650 9.7650 -0.0350 9.8000
SOYBEANS @S1H Mar '21 9.7650 9.7650 -0.0350 9.8000
SOYBEANS @S1K May '21 9.7700 9.7700 -0.0350 9.8050
SOYBEANS @S1N Jul '21 9.9275 9.9275 -0.0350 9.9625
SOYBEANS @S1Q Aug '21 9.9275 9.9275 -0.0350 9.9625
SOYBEANS @S1U Sep '21 9.9275 9.9275 -0.0350 9.9625
SOYBEANS @S1X Nov '21 9.8175 9.8175 -0.0225 9.8400
SOYBEANS @S2N Jul '22 9.8175 9.8175 -0.0225 9.8400
SOYBEANS @S2X Nov '22 9.8175 9.8175 -0.0225 9.8400
WHEAT @W9H Mar '19 5.2125 5.1800 5.2125 5.2600 5.1425 0.0350 5.1775
WHEAT @W9K May '19 5.2700 5.2400 5.2700 5.3125 5.2025 0.0350 5.2350
WHEAT @W9N Jul '19 5.3275 5.2775 5.3275 5.3600 5.2550 0.0400 5.2875
WHEAT @W9U Sep '19 5.4125 5.3675 5.4125 5.4400 5.3400 0.0450 5.3675
WHEAT @W9Z Dec '19 5.5450 5.4950 5.5450 5.5650 5.4750 0.0450 5.5000
WHEAT @W0H Mar '20 5.6400 5.6300 5.6400 5.6550 5.5750 0.0450 5.5950
WHEAT @W0K May '20 5.6875 5.6750 5.6875 5.7000 5.6250 0.0475 5.6400
LEAN HOGS @HE9G Feb '19 61.475 61.725 61.475 62.025 60.850 0.250 61.225
LEAN HOGS @HE9J Apr '19 66.100 66.575 66.100 66.825 65.375 -0.175 66.275
LEAN HOGS @HE9K May '19 72.025 71.725 72.025 72.200 71.600 0.000 72.025
LEAN HOGS @HE9M Jun '19 79.675 79.950 79.675 79.950 79.225 0.300 79.375
LEAN HOGS @HE9N Jul '19 81.300 81.400 81.300 81.400 80.725 0.600 80.700
LEAN HOGS @HE9Q Aug '19 81.375 80.925 81.375 81.450 80.700 0.700 80.675
LEAN HOGS @HE9V Oct '19 69.200 69.000 69.200 69.250 68.600 0.450 68.750
LEAN HOGS @HE9Z Dec '19 63.775 63.500 63.775 63.850 63.400 0.425 63.350
LEAN HOGS @HE0G Feb '20 67.450 67.500 67.450 67.575 67.350 0.250 67.200
LEAN HOGS @HE0J Apr '20 70.950 71.000 70.950 71.075 70.950 -0.100 71.050
LEAN HOGS @HE0K May '20 76.525 76.525 -0.100 76.625
LEAN HOGS @HE0M Jun '20 80.600 80.600 80.600 80.600 80.600 0.000 80.600
FEEDER CATTLE @GF9F Jan '19 141.050 141.000 141.050 141.425 140.150 -0.400 141.450
FEEDER CATTLE @GF9H Mar '19 141.500 142.250 141.500 142.275 141.200 -1.325 142.825
FEEDER CATTLE @GF9J Apr '19 142.950 143.750 142.950 143.775 142.675 -1.450 144.400
FEEDER CATTLE @GF9K May '19 143.600 144.500 143.600 144.500 143.350 -1.450 145.050
FEEDER CATTLE @GF9Q Aug '19 147.875 148.625 147.875 148.650 147.700 -1.425 149.300
FEEDER CATTLE @GF9U Sep '19 148.375 148.700 148.375 148.750 148.050 -1.125 149.500
FEEDER CATTLE @GF9V Oct '19 148.425 148.725 148.425 148.725 148.250 -1.250 149.675
FEEDER CATTLE @GF9X Nov '19 147.825 147.800 147.825 147.800 147.800 -1.425 149.250
LIVE CATTLE @LE9G Feb '19 125.125 125.900 125.125 126.025 124.850 -1.400 126.525
LIVE CATTLE @LE9J Apr '19 126.075 126.700 126.075 126.975 125.650 -1.300 127.375
LIVE CATTLE @LE9M Jun '19 116.425 116.900 116.425 117.250 116.200 -1.025 117.450
LIVE CATTLE @LE9Q Aug '19 112.925 113.100 112.925 113.400 112.600 -0.675 113.600
LIVE CATTLE @LE9V Oct '19 114.450 114.500 114.450 114.800 114.100 -0.650 115.100
LIVE CATTLE @LE9Z Dec '19 116.875 117.025 116.875 117.175 116.575 -0.650 117.525
LIVE CATTLE @LE0G Feb '20 118.250 118.500 118.250 118.500 118.100 -0.425 118.675
LIVE CATTLE @LE0J Apr '20 118.125 118.400 118.125 118.400 118.125 -0.625 118.750
LIVE CATTLE @LE0M Jun '20 111.325 111.325 -0.625 111.950
DTN Click here for info on Exchange delays.

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