Futures

@CN9
@CN9
CORN
Symbol Contract Last Open Close High Low Change  
Jul '19 @C9N Jul '19 3.8975 3.9400 3.8975 3.9900 3.8700 -0.0475
Sep '19 @C9U Sep '19 3.9850 4.0300 3.9850 4.0775 3.9575 -0.0525
Dec '19 @C9Z Dec '19 4.0800 4.1200 4.0800 4.1675 4.0525 -0.0475
Mar '20 @C0H Mar '20 4.1925 4.2200 4.1925 4.2700 4.1675 -0.0350
May '20 @C0K May '20 4.2350 4.2550 4.2350 4.3075 4.2200 -0.0275
Jul '20 @C0N Jul '20 4.2750 4.2825 4.2750 4.3350 4.2600 -0.0150
Sep '20 @C0U Sep '20 4.1075 4.1150 4.1075 4.1400 4.0925 -0.0150
Dec '20 @C0Z Dec '20 4.1275 4.1225 4.1275 4.1500 4.1025 -0.0050
Mar '21 @C1H Mar '21 4.2075 4.2100 4.2075 4.2300 4.2025 -0.0050
May '21 @C1K May '21 4.2625 4.2750 4.2625 4.2800 4.2575 -0.0025
Jul '21 @C1N Jul '21 4.3025 4.3050 4.3025 4.3250 4.3000 -0.0050
Sep '21 @C1U Sep '21 4.1650 4.1725 4.1650 4.1750 4.1725 0.0000
Dec '21 @C1Z Dec '21 4.1775 4.1700 4.1775 4.1850 4.1425 0.0000
Jul '22 @C2N Jul '22 4.3250 4.3250 0.0025
Dec '22 @C2Z Dec '22 4.2125 4.2000 4.2125 4.2000 4.2000 0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '19 @S9N Jul '19 8.2150 8.2850 8.2150 8.3400 8.1700 -0.0700
Aug '19 @S9Q Aug '19 8.2825 8.3525 8.2825 8.4075 8.2450 -0.0725
Sep '19 @S9U Sep '19 8.3525 8.4250 8.3525 8.4700 8.3075 -0.0700
Nov '19 @S9X Nov '19 8.4825 8.5500 8.4825 8.6050 8.4375 -0.0700
Jan '20 @S0F Jan '20 8.6025 8.6675 8.6025 8.7150 8.5625 -0.0700
Mar '20 @S0H Mar '20 8.6950 8.7575 8.6950 8.8000 8.6575 -0.0575
May '20 @S0K May '20 8.8075 8.8575 8.8075 8.9050 8.7650 -0.0425
Jul '20 @S0N Jul '20 8.9300 8.9600 8.9300 9.0250 8.8875 -0.0375
Aug '20 @S0Q Aug '20 8.9650 8.9650 -0.0325
Sep '20 @S0U Sep '20 8.9650 8.9950 8.9650 8.9950 8.9950 -0.0200
Nov '20 @S0X Nov '20 9.0250 9.0325 9.0250 9.1025 8.9700 -0.0075
Jan '21 @S1F Jan '21 9.1075 9.1200 9.1075 9.1200 9.1000 -0.0125
Mar '21 @S1H Mar '21 9.1775 9.1775 -0.0075
May '21 @S1K May '21 9.2650 9.2650 -0.0050
Jul '21 @S1N Jul '21 9.3600 9.3600 -0.0050
Aug '21 @S1Q Aug '21 9.3775 9.3775 -0.0050
Sep '21 @S1U Sep '21 9.3600 9.3600 -0.0050
Nov '21 @S1X Nov '21 9.3525 9.3400 9.3525 9.3975 9.3400 0.0100
Jul '22 @S2N Jul '22 9.3800 9.3800 0.0100
Nov '22 @S2X Nov '22 9.3150 9.3150 0.0200
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '19 @W9N Jul '19 4.7025 4.7300 4.7025 4.8550 4.6625 -0.0250
Sep '19 @W9U Sep '19 4.7825 4.8075 4.7825 4.9200 4.7400 -0.0250
Dec '19 @W9Z Dec '19 4.9250 4.9400 4.9250 5.0475 4.8825 -0.0175
Mar '20 @W0H Mar '20 5.0600 5.0650 5.0600 5.1700 5.0200 -0.0100
May '20 @W0K May '20 5.1250 5.1350 5.1250 5.2225 5.0875 0.0025
Jul '20 @W0N Jul '20 5.1100 5.0825 5.1100 5.2025 5.0775 0.0125
Sep '20 @W0U Sep '20 5.1850 5.1850 0.0200
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '19 @HE9M Jun '19 89.425 89.600 89.425 89.775 88.075 -0.225
Jul '19 @HE9N Jul '19 90.950 91.525 90.950 91.775 89.675 -0.100
Aug '19 @HE9Q Aug '19 92.300 92.775 92.300 93.000 90.725 0.125
Oct '19 @HE9V Oct '19 84.375 84.800 84.375 84.925 82.725 0.175
Dec '19 @HE9Z Dec '19 81.775 81.650 81.775 82.225 79.950 0.250
Feb '20 @HE0G Feb '20 84.525 84.550 84.525 84.950 82.925 0.125
Apr '20 @HE0J Apr '20 85.275 85.400 85.275 85.525 83.950 0.100
May '20 @HE0K May '20 87.950 87.000 87.950 88.125 87.000 0.350
Jun '20 @HE0M Jun '20 90.950 90.825 90.950 90.975 89.700 0.275
Jul '20 @HE0N Jul '20 90.075 89.900 90.075 90.100 88.975 0.275
Aug '20 @HE0Q Aug '20 89.000 88.400 89.000 89.175 88.100 0.275
Oct '20 @HE0V Oct '20 80.000 80.175 80.000 80.175 80.175 -0.100
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
May '19 @GF9K May '19 135.600 135.700 135.600 135.925 135.250 0.150
Aug '19 @GF9Q Aug '19 143.025 142.700 143.025 143.550 141.600 0.425
Sep '19 @GF9U Sep '19 144.000 144.000 144.000 144.650 142.800 0.125
Oct '19 @GF9V Oct '19 144.750 144.600 144.750 145.400 143.675 0.000
Nov '19 @GF9X Nov '19 145.375 145.400 145.375 145.900 144.275 0.100
Jan '20 @GF0F Jan '20 143.325 143.050 143.325 143.725 142.175 0.150
Mar '20 @GF0H Mar '20 142.125 142.300 142.125 142.375 141.900 0.325
Apr '20 @GF0J Apr '20 142.650 142.650 -0.025
May '20 @GF0K May '20 143.175
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '19 @LE9M Jun '19 110.800 110.750 110.800 111.650 110.550 0.150
Aug '19 @LE9Q Aug '19 108.150 108.025 108.150 108.975 107.800 0.200
Oct '19 @LE9V Oct '19 108.050 107.800 108.050 108.700 107.650 0.250
Dec '19 @LE9Z Dec '19 112.450 112.500 112.450 113.100 112.025 0.100
Feb '20 @LE0G Feb '20 116.600 116.850 116.600 117.350 116.375 -0.025
Apr '20 @LE0J Apr '20 118.625 118.700 118.625 119.250 118.350 0.050
Jun '20 @LE0M Jun '20 111.850 111.725 111.850 112.350 111.575 0.250
Aug '20 @LE0Q Aug '20 110.400 110.925 110.400 110.925 110.150 0.325
Oct '20 @LE0V Oct '20 111.900 111.900 0.325
DTN Click here for info on Exchange delays.

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