Futures

@CU9
@CU9
CORN
Symbol Contract Last Open Close High Low Change  
Sep '19 @C9U Sep '19 3.5975 3.6275 3.5975 3.6300 3.5750 -0.0350
Dec '19 @C9Z Dec '19 3.6775 3.7100 3.6775 3.7150 3.6550 -0.0325
Mar '20 @C0H Mar '20 3.8000 3.8300 3.8000 3.8375 3.7775 -0.0300
May '20 @C0K May '20 3.8850 3.9075 3.8850 3.9100 3.8600 -0.0225
Jul '20 @C0N Jul '20 3.9525 3.9725 3.9525 3.9750 3.9300 -0.0200
Sep '20 @C0U Sep '20 3.9900 4.0025 3.9900 4.0100 3.9700 -0.0175
Dec '20 @C0Z Dec '20 4.0425 4.0575 4.0425 4.0600 4.0275 -0.0175
Mar '21 @C1H Mar '21 4.1425 4.1525 4.1425 4.1525 4.1275 -0.0175
May '21 @C1K May '21 4.1975 4.1975 -0.0175
Jul '21 @C1N Jul '21 4.2350 4.2275 4.2350 4.2300 4.2275 -0.0175
Sep '21 @C1U Sep '21 4.1400 4.1400 -0.0025
Dec '21 @C1Z Dec '21 4.1525 4.1550 4.1525 4.1550 4.1450 0.0000
Jul '22 @C2N Jul '22 4.3075 4.2925 4.3075 4.2925 4.2925 0.0000
Dec '22 @C2Z Dec '22 4.1400 4.1400 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Sep '19 @S9U Sep '19 8.4325 8.5550 8.4325 8.5925 8.4200 -0.1275
Nov '19 @S9X Nov '19 8.5650 8.6825 8.5650 8.7200 8.5500 -0.1225
Jan '20 @S0F Jan '20 8.7125 8.8250 8.7125 8.8550 8.6950 -0.1125
Mar '20 @S0H Mar '20 8.8525 8.9550 8.8525 8.9875 8.8350 -0.1025
May '20 @S0K May '20 8.9725 9.0725 8.9725 9.1000 8.9550 -0.0975
Jul '20 @S0N Jul '20 9.0825 9.1750 9.0825 9.2025 9.0650 -0.0900
Aug '20 @S0Q Aug '20 9.1275 9.1275 -0.0850
Sep '20 @S0U Sep '20 9.1625 9.2525 9.1625 9.2525 9.1625 -0.0700
Nov '20 @S0X Nov '20 9.2425 9.3000 9.2425 9.3125 9.2150 -0.0500
Jan '21 @S1F Jan '21 9.3300 9.3300 -0.0425
Mar '21 @S1H Mar '21 9.3600 9.3500 9.3600 9.3500 9.3500 -0.0300
May '21 @S1K May '21 9.4325 9.4050 9.4325 9.4050 9.4050 -0.0275
Jul '21 @S1N Jul '21 9.5150 9.5150 -0.0275
Aug '21 @S1Q Aug '21 9.5025 9.5025 -0.0250
Sep '21 @S1U Sep '21 9.4025 9.4025 -0.0250
Nov '21 @S1X Nov '21 9.3275 9.3300 9.3275 9.3400 9.2775 -0.0025
Jul '22 @S2N Jul '22 9.3650 9.3650 -0.0025
Nov '22 @S2X Nov '22 9.1925 9.1925 -0.0025
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '19 @W9U Sep '19 4.7525 4.6675 4.7525 4.7575 4.6125 0.0800
Dec '19 @W9Z Dec '19 4.7775 4.7125 4.7775 4.7850 4.6575 0.0600
Mar '20 @W0H Mar '20 4.8350 4.7750 4.8350 4.8400 4.7150 0.0575
May '20 @W0K May '20 4.8675 4.8100 4.8675 4.8750 4.7550 0.0500
Jul '20 @W0N Jul '20 4.9050 4.8500 4.9050 4.9125 4.7950 0.0475
Sep '20 @W0U Sep '20 4.9825 4.9350 4.9825 4.9850 4.8875 0.0450
Dec '20 @W0Z Dec '20 5.1000 5.0425 5.1000 5.1025 5.0175 0.0450
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Oct '19 @HE9V Oct '19 59.300 61.575 59.300 61.600 59.300 -3.000
Dec '19 @HE9Z Dec '19 58.775 60.800 58.775 60.800 58.625 -2.775
Feb '20 @HE0G Feb '20 66.350 67.775 66.350 67.775 66.050 -2.225
Apr '20 @HE0J Apr '20 72.200 73.250 72.200 73.475 71.950 -1.850
May '20 @HE0K May '20 78.500 79.500 78.500 79.500 78.500 -2.150
Jun '20 @HE0M Jun '20 82.700 83.300 82.700 83.550 82.100 -1.300
Jul '20 @HE0N Jul '20 83.325 83.600 83.325 83.700 82.550 -1.200
Aug '20 @HE0Q Aug '20 82.725 82.500 82.725 83.225 81.975 -1.050
Oct '20 @HE0V Oct '20 71.100 71.325 71.100 71.675 71.100 -1.650
Dec '20 @HE0Z Dec '20 68.000 68.850 68.000 68.850 67.725 -1.775
Feb '21 @HE1G Feb '21 70.925 70.925 -1.775
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '19 @GF9Q Aug '19 137.350 138.550 137.350 138.725 136.650 -1.050
Sep '19 @GF9U Sep '19 133.250 136.425 133.250 136.425 131.925 -3.175
Oct '19 @GF9V Oct '19 132.525 135.250 132.525 135.450 130.975 -2.950
Nov '19 @GF9X Nov '19 132.300 135.075 132.300 135.075 130.800 -2.775
Jan '20 @GF0F Jan '20 130.425 132.850 130.425 132.900 128.800 -2.700
Mar '20 @GF0H Mar '20 130.225 132.275 130.225 132.275 128.750 -2.425
Apr '20 @GF0J Apr '20 131.325 132.125 131.325 132.550 130.400 -2.425
May '20 @GF0K May '20 131.900 133.500 131.900 133.500 130.625 -2.475
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '19 @LE9Q Aug '19 104.625 105.050 104.625 105.125 104.000 -0.350
Oct '19 @LE9V Oct '19 99.400 100.950 99.400 100.950 98.625 -1.700
Dec '19 @LE9Z Dec '19 104.300 106.100 104.300 106.100 103.525 -1.800
Feb '20 @LE0G Feb '20 109.725 111.250 109.725 111.250 108.900 -1.525
Apr '20 @LE0J Apr '20 111.900 113.200 111.900 113.375 111.225 -1.600
Jun '20 @LE0M Jun '20 104.800 106.100 104.800 106.250 104.225 -1.625
Aug '20 @LE0Q Aug '20 103.000 104.150 103.000 104.200 102.375 -1.475
Oct '20 @LE0V Oct '20 105.250 105.325 105.250 105.450 104.650 -1.200
Dec '20 @LE0Z Dec '20 107.950 107.950 107.950 107.950 107.950 -1.550
DTN Click here for info on Exchange delays.

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