Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C9K May '19 3.7625 3.7100 3.7625 3.7750 3.7050 0.0475 3.7150
CORN @C9N Jul '19 3.8550 3.8050 3.8550 3.8675 3.8025 0.0450 3.8100
CORN @C9U Sep '19 3.9175 3.8750 3.9175 3.9275 3.8700 0.0375 3.8800
CORN @C9Z Dec '19 3.9875 3.9525 3.9875 3.9950 3.9500 0.0325 3.9550
CORN @C0H Mar '20 4.0900 4.0600 4.0900 4.1000 4.0600 0.0250 4.0650
CORN @C0K May '20 4.1425 4.1125 4.1425 4.1500 4.1125 0.0250 4.1175
CORN @C0N Jul '20 4.1725 4.1500 4.1725 4.1800 4.1500 0.0225 4.1500
CORN @C0U Sep '20 4.0850 4.0675 4.0850 4.1025 4.0625 0.0050 4.0800
CORN @C0Z Dec '20 4.1000 4.0850 4.1000 4.1150 4.0825 0.0050 4.0950
CORN @C1H Mar '21 4.1725 4.1650 4.1725 4.1725 4.1525 0.0025 4.1700
CORN @C1K May '21 4.2050 4.2050 0.0050 4.2000
CORN @C1N Jul '21 4.2775 4.2775 0.0025 4.2750
CORN @C1U Sep '21 4.1500 4.1500 0.0025 4.1475
CORN @C1Z Dec '21 4.1525 4.1500 4.1525 4.1500 4.1500 0.0050 4.1475
CORN @C2N Jul '22 4.3025 4.3025 0.0050 4.2975
CORN @C2Z Dec '22 4.1650 4.1650 0.0050 4.1600
SOYBEANS @S9K May '19 9.1050 9.0600 9.1050 9.1200 9.0350 0.0450 9.0600
SOYBEANS @S9N Jul '19 9.2425 9.1950 9.2425 9.2575 9.1725 0.0475 9.1950
SOYBEANS @S9Q Aug '19 9.3025 9.2550 9.3025 9.3175 9.2350 0.0425 9.2600
SOYBEANS @S9U Sep '19 9.3525 9.3025 9.3525 9.3650 9.2875 0.0450 9.3075
SOYBEANS @S9X Nov '19 9.4475 9.4025 9.4475 9.4650 9.3825 0.0450 9.4025
SOYBEANS @S0F Jan '20 9.5300 9.4850 9.5300 9.5500 9.4675 0.0425 9.4875
SOYBEANS @S0H Mar '20 9.5875 9.5450 9.5875 9.6075 9.5300 0.0375 9.5500
SOYBEANS @S0K May '20 9.6425 9.6000 9.6425 9.6600 9.5900 0.0375 9.6050
SOYBEANS @S0N Jul '20 9.7175 9.6875 9.7175 9.7350 9.6650 0.0350 9.6825
SOYBEANS @S0Q Aug '20 9.7350 9.7350 0.0350 9.7000
SOYBEANS @S0U Sep '20 9.7200 9.7200 0.0300 9.6900
SOYBEANS @S0X Nov '20 9.7600 9.7300 9.7600 9.7700 9.7150 0.0350 9.7250
SOYBEANS @S1F Jan '21 9.8100 9.7575 9.8100 9.7575 9.7575 0.0250 9.7850
SOYBEANS @S1H Mar '21 9.8100 9.8100 0.0250 9.7850
SOYBEANS @S1K May '21 9.8275 9.8275 0.0250 9.8025
SOYBEANS @S1N Jul '21 9.9475 9.9475 -0.0025 9.9500
SOYBEANS @S1Q Aug '21 9.9475 9.9475 -0.0025 9.9500
SOYBEANS @S1U Sep '21 9.8475 9.8475 -0.0025 9.8500
SOYBEANS @S1X Nov '21 9.7350 9.7350 -0.0025 9.7375
SOYBEANS @S2N Jul '22 9.7350 9.7350 -0.0025 9.7375
SOYBEANS @S2X Nov '22 9.6350 9.6350 -0.0025 9.6375
WHEAT @W9K May '19 4.6650 4.6450 4.6650 4.6750 4.5800 0.0175 4.6475
WHEAT @W9N Jul '19 4.7150 4.6875 4.7150 4.7200 4.6350 0.0150 4.7000
WHEAT @W9U Sep '19 4.8000 4.7700 4.8000 4.8025 4.7250 0.0175 4.7825
WHEAT @W9Z Dec '19 4.9475 4.9175 4.9475 4.9475 4.8725 0.0150 4.9325
WHEAT @W0H Mar '20 5.0775 5.0600 5.0775 5.0800 5.0100 0.0100 5.0675
WHEAT @W0K May '20 5.1425 5.1025 5.1425 5.1450 5.0775 0.0100 5.1325
WHEAT @W0N Jul '20 5.1600 5.1050 5.1600 5.1500 5.0925 0.0125 5.1475
LEAN HOGS @HE9J Apr '19 78.325 74.000 78.325 78.325 74.000 4.500 73.825
LEAN HOGS @HE9K May '19 86.600 82.150 86.600 86.650 82.150 4.450 82.150
LEAN HOGS @HE9M Jun '19 94.750 90.550 94.750 94.750 90.375 4.500 90.250
LEAN HOGS @HE9N Jul '19 97.575 93.400 97.575 97.575 93.275 4.500 93.075
LEAN HOGS @HE9Q Aug '19 98.475 94.125 98.475 98.475 94.075 4.500 93.975
LEAN HOGS @HE9V Oct '19 87.625 83.025 87.625 87.625 82.875 4.500 83.125
LEAN HOGS @HE9Z Dec '19 81.225 76.650 81.225 81.225 76.650 4.500 76.725
LEAN HOGS @HE0G Feb '20 81.000 77.200 81.000 81.475 77.075 3.825 77.175
LEAN HOGS @HE0J Apr '20 82.050 78.700 82.050 82.200 78.600 3.350 78.700
LEAN HOGS @HE0K May '20 86.500 83.750 86.500 86.500 83.700 3.150 83.350
LEAN HOGS @HE0M Jun '20 88.000 85.325 88.000 88.900 85.325 2.875 85.125
LEAN HOGS @HE0N Jul '20 87.275 88.900 87.275 88.900 86.000 2.275 85.000
FEEDER CATTLE @GF9H Mar '19 142.775 142.450 142.775 143.500 142.150 0.525 142.250
FEEDER CATTLE @GF9J Apr '19 148.925 148.500 148.925 150.000 148.400 0.600 148.325
FEEDER CATTLE @GF9K May '19 154.000 152.500 154.000 154.450 152.300 1.875 152.125
FEEDER CATTLE @GF9Q Aug '19 158.800 157.650 158.800 158.950 157.475 1.275 157.525
FEEDER CATTLE @GF9U Sep '19 159.000 157.825 159.000 159.125 157.725 1.275 157.725
FEEDER CATTLE @GF9V Oct '19 158.625 157.450 158.625 158.875 157.425 1.400 157.225
FEEDER CATTLE @GF9X Nov '19 158.200 157.000 158.200 158.400 157.000 1.475 156.725
FEEDER CATTLE @GF0F Jan '20 153.825 152.650 153.825 154.000 152.650 1.175 152.650
LIVE CATTLE @LE9J Apr '19 129.900 129.675 129.900 130.450 128.975 0.325 129.575
LIVE CATTLE @LE9M Jun '19 123.900 123.375 123.900 124.450 122.775 0.525 123.375
LIVE CATTLE @LE9Q Aug '19 119.975 119.250 119.975 120.400 118.775 0.650 119.325
LIVE CATTLE @LE9V Oct '19 120.650 119.250 120.650 120.725 119.100 1.150 119.500
LIVE CATTLE @LE9Z Dec '19 123.125 121.750 123.125 123.175 121.725 1.125 122.000
LIVE CATTLE @LE0G Feb '20 124.325 122.975 124.325 124.400 122.975 1.100 123.225
LIVE CATTLE @LE0J Apr '20 124.475 123.350 124.475 124.350 123.350 0.975 123.500
LIVE CATTLE @LE0M Jun '20 117.675 116.800 117.675 117.675 116.800 1.000 116.675
LIVE CATTLE @LE0Q Aug '20 115.000 115.000 115.000 115.000 114.900 0.000 115.000
DTN Click here for info on Exchange delays.

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