Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C8Z Dec '18 3.6725 3.6725 3.6875 3.6700 -0.0025 3.6750
CORN @C9H Mar '19 3.7825 3.7800 3.7975 3.7775 0.0000 3.7825
CORN @C9K May '19 3.8550 3.8550 3.8675 3.8525 -0.0025 3.8575
CORN @C9N Jul '19 3.9225 3.9225 3.9325 3.9175 -0.0025 3.9250
CORN @C9U Sep '19 3.9350 3.9375 3.9450 3.9350 -0.0025 3.9375
CORN @C9Z Dec '19 3.9875 3.9875 3.9975 3.9850 -0.0025 3.9900
CORN @C0H Mar '20 4.0775 4.0775 4.0775 4.1125 4.0775 0.0000 4.0775
CORN @C0K May '20 4.1325 4.1625 4.1325 4.1625 4.1325 0.0000 4.1325
CORN @C0N Jul '20 4.1825 4.1825 4.1800 4.1825 4.1825 0.0025 4.1800
CORN @C0U Sep '20 4.1175 4.1175 -0.0025 4.1200
CORN @C0Z Dec '20 4.1175 4.1175 4.1175 4.1175 -0.0050 4.1225
CORN @C1N Jul '21 4.2750 4.2750 0.0000 4.2750
CORN @C1Z Dec '21 4.1900 4.1900 4.1900 4.1900 4.1850 0.0100 4.1800
SOYBEANS @S9F Jan '19 8.8650 8.8975 8.9175 8.8600 -0.0225 8.8875
SOYBEANS @S9H Mar '19 9.0025 9.0275 9.0500 8.9950 -0.0200 9.0225
SOYBEANS @S9K May '19 9.1400 9.1600 9.1800 9.1300 -0.0150 9.1550
SOYBEANS @S9N Jul '19 9.2575 9.2850 9.3050 9.2575 -0.0225 9.2800
SOYBEANS @S9Q Aug '19 9.3125 9.3250 9.3400 9.3125 -0.0125 9.3250
SOYBEANS @S9U Sep '19 9.3300 9.3450 9.3300 9.4200 9.2975 0.0300 9.3000
SOYBEANS @S9X Nov '19 9.3600 9.3650 9.3900 9.3475 -0.0075 9.3675
SOYBEANS @S0F Jan '20 9.4700 9.4700 9.4725 9.4700 9.4700 -0.0025 9.4725
SOYBEANS @S0H Mar '20 9.5475 9.6200 9.5475 9.6250 9.5275 0.0025 9.5450
SOYBEANS @S0K May '20 9.6325 9.6325 -0.0025 9.6350
SOYBEANS @S0N Jul '20 9.7350 9.7975 9.7350 9.8325 9.7175 0.0000 9.7350
SOYBEANS @S0Q Aug '20 9.7375 9.7875 9.7375 9.7875 9.7875 0.0000 9.7375
SOYBEANS @S0U Sep '20 9.6725 9.6725 -0.0175 9.6900
SOYBEANS @S0X Nov '20 9.7000 9.7200 9.7000 9.8025 9.6775 -0.0200 9.7200
SOYBEANS @S1F Jan '21 9.7000 9.7000 -0.0200 9.7200
SOYBEANS @S1H Mar '21 9.7000 9.7000 -0.0200 9.7200
SOYBEANS @S1K May '21 9.7000 9.7000 -0.0200 9.7200
SOYBEANS @S1N Jul '21 9.9300 9.9500 9.9300 9.9500 9.9500 -0.0200 9.9500
SOYBEANS @S1Q Aug '21 9.9300 9.9300 -0.0200 9.9500
SOYBEANS @S1U Sep '21 9.9300 9.9300 -0.0200 9.9500
SOYBEANS @S1X Nov '21 9.8450 9.9000 9.8450 9.9000 9.9000 -0.0200 9.8650
SOYBEANS @S2N Jul '22 9.8450 9.8450 -0.0200 9.8650
SOYBEANS @S2X Nov '22 9.8450 9.8450 -0.0200 9.8650
WHEAT @W8Z Dec '18 5.0300 5.0525 5.0750 5.0275 -0.0250 5.0550
WHEAT @W9H Mar '19 5.1225 5.1375 5.1625 5.1175 -0.0250 5.1475
WHEAT @W9K May '19 5.2075 5.2250 5.2400 5.2025 -0.0225 5.2300
WHEAT @W9N Jul '19 5.2900 5.3125 5.3275 5.2900 -0.0275 5.3175
WHEAT @W9U Sep '19 5.4025 5.4250 5.4325 5.4000 -0.0200 5.4225
WHEAT @W9Z Dec '19 5.5525 5.5675 5.5800 5.5500 -0.0125 5.5650
WHEAT @W0H Mar '20 5.6950 5.6925 5.6950 5.6925 0.0175 5.6775
LEAN HOGS @HE8Z Dec '18 57.075 57.175 57.075 57.875 56.775 0.075 57.000
LEAN HOGS @HE9G Feb '19 63.750 62.525 63.750 63.975 62.325 1.400 62.350
LEAN HOGS @HE9J Apr '19 68.750 68.000 68.750 69.100 67.700 1.000 67.750
LEAN HOGS @HE9K May '19 74.625 74.600 74.625 74.800 74.425 0.800 73.825
LEAN HOGS @HE9M Jun '19 82.825 82.100 82.825 83.025 81.825 0.750 82.075
LEAN HOGS @HE9N Jul '19 84.025 83.700 84.025 84.225 83.300 0.500 83.525
LEAN HOGS @HE9Q Aug '19 83.225 82.700 83.225 83.350 82.500 0.550 82.675
LEAN HOGS @HE9V Oct '19 67.375 67.375 67.375 67.575 67.175 -0.025 67.400
LEAN HOGS @HE9Z Dec '19 61.175 61.175 61.175 61.275 61.050 0.075 61.100
LEAN HOGS @HE0G Feb '20 66.200 66.200 0.000 66.200
LEAN HOGS @HE0J Apr '20 69.875 69.875 0.000 69.875
FEEDER CATTLE @GF8X Nov '18 148.625 148.875 148.625 149.075 148.575 -0.350 148.975
FEEDER CATTLE @GF9F Jan '19 147.850 146.575 147.850 148.075 146.275 0.875 146.975
FEEDER CATTLE @GF9H Mar '19 144.550 143.650 144.550 144.925 143.100 0.750 143.800
FEEDER CATTLE @GF9J Apr '19 145.000 143.825 145.000 145.325 143.525 0.800 144.200
FEEDER CATTLE @GF9K May '19 145.200 144.300 145.200 145.425 143.775 0.800 144.400
FEEDER CATTLE @GF9Q Aug '19 149.050 148.000 149.050 149.275 147.650 0.850 148.200
FEEDER CATTLE @GF9U Sep '19 148.950 148.200 148.950 148.950 148.200 1.000 147.950
FEEDER CATTLE @GF9V Oct '19 148.150 148.150 148.150 148.150 148.150 0.900 147.250
FEEDER CATTLE @GF9X Nov '19 147.350
LIVE CATTLE @LE8Z Dec '18 115.150 114.500 115.150 115.450 114.150 0.550 114.600
LIVE CATTLE @LE9G Feb '19 119.100 118.600 119.100 119.225 118.075 0.500 118.600
LIVE CATTLE @LE9J Apr '19 120.950 120.475 120.950 121.175 120.050 0.375 120.575
LIVE CATTLE @LE9M Jun '19 113.650 113.300 113.650 113.850 112.950 0.175 113.475
LIVE CATTLE @LE9Q Aug '19 112.200 111.875 112.200 112.425 111.575 0.150 112.050
LIVE CATTLE @LE9V Oct '19 113.700 113.200 113.700 113.875 113.125 0.200 113.500
LIVE CATTLE @LE9Z Dec '19 115.200 114.825 115.200 115.350 114.775 0.075 115.125
LIVE CATTLE @LE0G Feb '20 117.000 116.775 117.000 117.025 116.775 0.125 116.875
LIVE CATTLE @LE0J Apr '20 118.700 118.550 118.700 118.750 118.325 -0.200 118.900
DTN Click here for info on Exchange delays.

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