Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C8N Jul '18 4.0475 4.0400 4.0550 4.0325 0.0050 4.0425
CORN @C8U Sep '18 4.1375 4.1300 4.1450 4.1200 0.0075 4.1300
CORN @C8Z Dec '18 4.2300 4.2200 4.2375 4.2125 0.0050 4.2250
CORN @C9H Mar '19 4.3125 4.3025 4.3175 4.2975 0.0050 4.3075
CORN @C9K May '19 4.3575 4.3500 4.3625 4.3500 0.0050 4.3525
CORN @C9N Jul '19 4.4000 4.3800 4.4025 4.3800 0.0075 4.3925
CORN @C9U Sep '19 4.1650 4.1750 4.1650 4.2000 4.1625 -0.0125 4.1775
CORN @C9Z Dec '19 4.2125 4.1900 4.2125 4.1900 0.0125 4.2000
CORN @C0H Mar '20 4.2875 4.3050 4.2875 4.3075 4.3000 -0.0125 4.3000
CORN @C0K May '20 4.3275 4.3400 4.3275 4.3500 4.3200 -0.0075 4.3350
CORN @C0N Jul '20 4.3650 4.3875 4.3650 4.3875 4.3875 -0.0125 4.3775
CORN @C0U Sep '20 4.2500 4.2500 -0.0125 4.2625
CORN @C0Z Dec '20 4.2175 4.2175 -0.0100 4.2275
CORN @C1N Jul '21 4.3350 4.3350 -0.0100 4.3450
CORN @C1Z Dec '21 4.2250 4.2325 4.2250 4.2325 4.2325 -0.0100 4.2350
SOYBEANS @S8N Jul '18 10.3675 10.3675 10.3975 10.3550 0.0100 10.3575
SOYBEANS @S8Q Aug '18 10.4150 10.3975 10.4300 10.3950 0.0175 10.3975
SOYBEANS @S8U Sep '18 10.4425 10.4250 10.4625 10.4250 0.0150 10.4275
SOYBEANS @S8X Nov '18 10.4875 10.4800 10.5100 10.4700 0.0125 10.4750
SOYBEANS @S9F Jan '19 10.5250 10.5100 10.5375 10.5025 0.0175 10.5075
SOYBEANS @S9H Mar '19 10.3775 10.3425 10.3825 10.3400 0.0325 10.3450
SOYBEANS @S9K May '19 10.3400 10.3125 10.3425 10.3125 0.0325 10.3075
SOYBEANS @S9N Jul '19 10.3825 10.3425 10.3850 10.3350 0.0275 10.3550
SOYBEANS @S9Q Aug '19 10.2875 10.3500 10.2875 10.3500 10.2650 -0.0175 10.3050
SOYBEANS @S9U Sep '19 10.1050 10.1050 -0.0150 10.1200
SOYBEANS @S9X Nov '19 9.9875 9.9775 9.9900 9.9750 0.0050 9.9825
SOYBEANS @S0F Jan '20 10.0300 10.0300 -0.0150 10.0450
SOYBEANS @S0H Mar '20 10.0175 10.0175 -0.0325 10.0500
SOYBEANS @S0K May '20 10.0300 10.0300 -0.0325 10.0625
SOYBEANS @S0N Jul '20 10.1225 10.1225 -0.0175 10.1400
SOYBEANS @S0Q Aug '20 10.0500 10.0500 -0.0175 10.0675
SOYBEANS @S0U Sep '20 10.0325 10.0325 -0.0175 10.0500
SOYBEANS @S0X Nov '20 9.8550 9.8900 9.8550 9.8900 9.8900 -0.0175 9.8725
SOYBEANS @S1N Jul '21 10.0075 10.0075 -0.0175 10.0250
SOYBEANS @S1X Nov '21 9.9275 9.9275 -0.0175 9.9450
WHEAT @W8N Jul '18 5.3225 5.3000 5.3425 5.2825 0.0200 5.3025
WHEAT @W8U Sep '18 5.4900 5.4675 5.5100 5.4500 0.0200 5.4700
WHEAT @W8Z Dec '18 5.6800 5.6525 5.6975 5.6475 0.0150 5.6650
WHEAT @W9H Mar '19 5.8500 5.8125 5.8500 5.8100 0.0175 5.8325
WHEAT @W9K May '19 5.9300 5.8950 5.9300 5.8950 0.0125 5.9175
WHEAT @W9N Jul '19 5.9400 5.9175 5.9500 5.9175 0.0050 5.9350
WHEAT @W9U Sep '19 5.9850 5.9525 5.9850 5.9500 0.0100 5.9750
LEAN HOGS @HE8M Jun '18 74.825 74.275 74.825 75.000 73.775 0.225 74.600
LEAN HOGS @HE8N Jul '18 76.775 76.125 76.775 76.950 75.250 0.550 76.225
LEAN HOGS @HE8Q Aug '18 75.350 74.950 75.350 75.500 74.175 0.325 75.025
LEAN HOGS @HE8V Oct '18 62.250 61.950 62.250 62.425 61.525 0.025 62.225
LEAN HOGS @HE8Z Dec '18 58.100 57.825 58.100 58.225 57.475 0.050 58.050
LEAN HOGS @HE9G Feb '19 63.050 62.875 63.050 63.100 62.500 0.025 63.025
LEAN HOGS @HE9J Apr '19 67.225 67.000 67.225 67.250 66.700 0.025 67.200
LEAN HOGS @HE9K May '19 71.800 71.800 71.800 71.800 71.800 0.025 71.775
LEAN HOGS @HE9M Jun '19 75.850 75.850 0.025 75.825
LEAN HOGS @HE9N Jul '19 75.925 75.925 0.025 75.900
LEAN HOGS @HE9Q Aug '19 75.500 75.500 0.025 75.475
LEAN HOGS @HE9V Oct '19 66.000 66.000 -0.150 66.150
DTN Click here for info on Exchange delays.

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