Futures

@CU9
@CU9
CORN
Symbol Contract Last Open Close High Low Change  
Sep '19 @C9U Sep '19 4.3875 4.3775 4.4100 4.3950 4.3600 -0.0225
Dec '19 @C9Z Dec '19 4.4500 4.4400 4.4700 4.4550 4.4225 -0.0200
Mar '20 @C0H Mar '20 4.5200 4.5075 4.5375 4.5250 4.4925 -0.0175
May '20 @C0K May '20 4.5475 4.5325 4.5650 4.5525 4.5225 -0.0175
Jul '20 @C0N Jul '20 4.5700 4.5575 4.5875 4.5725 4.5475 -0.0175
Sep '20 @C0U Sep '20 4.2450 4.2400 4.2525 4.2450 4.2325 -0.0075
Dec '20 @C0Z Dec '20 4.1850 4.1850 4.1975 4.1925 4.1775 -0.0125
Mar '21 @C1H Mar '21 4.2950 4.3300 4.2950 4.3300 4.2850 -0.0250
May '21 @C1K May '21 4.3350 4.3350 4.3500 4.3350 4.3350 -0.0150
Jul '21 @C1N Jul '21 4.3875 4.3875 4.3900 4.3875 4.3875 -0.0025
Sep '21 @C1U Sep '21 4.1850 4.1975 4.1850 4.2000 4.1975 -0.0075
Dec '21 @C1Z Dec '21 4.2150 4.2050 4.2100 4.2150 4.2025 0.0050
Jul '22 @C2N Jul '22 4.3500 4.3500 -0.0075
Dec '22 @C2Z Dec '22 4.2075 4.2000 4.2075 4.2000 4.1975 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '19 @S9Q Aug '19 8.9750 8.9975 9.0175 9.0000 8.9575 -0.0425
Sep '19 @S9U Sep '19 9.0325 9.0575 9.0775 9.0575 9.0175 -0.0450
Nov '19 @S9X Nov '19 9.1550 9.1800 9.2000 9.1825 9.1400 -0.0450
Jan '20 @S0F Jan '20 9.2775 9.3050 9.3225 9.3050 9.2625 -0.0450
Mar '20 @S0H Mar '20 9.3700 9.3800 9.4100 9.3800 9.3525 -0.0400
May '20 @S0K May '20 9.4500 9.4475 9.4850 9.4500 9.4350 -0.0350
Jul '20 @S0N Jul '20 9.5175 9.5350 9.5600 9.5350 9.5175 -0.0425
Aug '20 @S0Q Aug '20 9.5825 9.5825 -0.0975
Sep '20 @S0U Sep '20 9.5500 9.5500 -0.1000
Nov '20 @S0X Nov '20 9.5175 9.5275 9.5575 9.5375 9.5175 -0.0400
Jan '21 @S1F Jan '21 9.6225 9.6225 -0.1025
Mar '21 @S1H Mar '21 9.6675 9.6675 -0.0925
May '21 @S1K May '21 9.7400 9.7400 -0.0900
Jul '21 @S1N Jul '21 9.8000 9.8000 -0.0900
Aug '21 @S1Q Aug '21 9.7925 9.7925 -0.0875
Sep '21 @S1U Sep '21 9.6925 9.6925 -0.0875
Nov '21 @S1X Nov '21 9.5475 9.6750 9.5475 9.6800 9.5175 -0.0800
Jul '22 @S2N Jul '22 9.5850 9.5850 -0.0800
Nov '22 @S2X Nov '22 9.4100 9.4100 -0.0800
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '19 @W9U Sep '19 5.0650 5.0775 5.0775 5.0775 5.0225 -0.0125
Dec '19 @W9Z Dec '19 5.1900 5.2025 5.2000 5.2025 5.1475 -0.0100
Mar '20 @W0H Mar '20 5.3100 5.3075 5.3300 5.3150 5.2750 -0.0200
May '20 @W0K May '20 5.3700 5.3475 5.3900 5.3700 5.3475 -0.0200
Jul '20 @W0N Jul '20 5.3650 5.3700 5.3975 5.3700 5.3500 -0.0325
Sep '20 @W0U Sep '20 5.4350 5.4350 5.4625 5.4350 5.4350 -0.0275
Dec '20 @W0Z Dec '20 5.5725 5.7250 5.5725 5.7450 5.5875 -0.1325
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jul '19 @HE9N Jul '19 70.775 71.000 70.775 71.050 70.700 -0.275
Aug '19 @HE9Q Aug '19 80.100 80.600 80.100 81.750 79.625 -0.550
Oct '19 @HE9V Oct '19 73.900 73.600 73.900 74.475 72.725 0.675
Dec '19 @HE9Z Dec '19 71.800 70.750 71.800 71.975 70.750 1.350
Feb '20 @HE0G Feb '20 75.975 74.600 75.975 76.100 74.600 1.425
Apr '20 @HE0J Apr '20 79.825 78.600 79.825 79.950 78.575 1.125
May '20 @HE0K May '20 83.825 83.750 83.825 83.750 83.675 0.625
Jun '20 @HE0M Jun '20 88.200 87.600 88.200 88.300 87.075 1.150
Jul '20 @HE0N Jul '20 87.800 87.500 87.800 87.800 87.125 0.975
Aug '20 @HE0Q Aug '20 86.800 86.800 86.800 87.150 86.375 0.700
Oct '20 @HE0V Oct '20 76.150 76.925 76.150 76.925 75.550 0.625
Dec '20 @HE0Z Dec '20 72.000 72.975 72.000 73.000 71.775 0.375
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '19 @GF9Q Aug '19 141.650 141.500 141.650 142.225 140.350 0.050
Sep '19 @GF9U Sep '19 142.600 142.400 142.600 143.100 141.350 0.050
Oct '19 @GF9V Oct '19 142.975 142.475 142.975 143.400 141.600 0.125
Nov '19 @GF9X Nov '19 142.900 141.925 142.900 143.200 141.500 0.275
Jan '20 @GF0F Jan '20 141.275 140.700 141.275 141.400 139.825 0.250
Mar '20 @GF0H Mar '20 140.075 139.275 140.075 140.225 138.650 0.200
Apr '20 @GF0J Apr '20 140.450 139.775 140.450 139.775 139.625 0.275
May '20 @GF0K May '20 140.550 140.300 140.550 140.400 139.800 0.300
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '19 @LE9Q Aug '19 108.500 108.275 108.500 108.975 107.575 0.025
Oct '19 @LE9V Oct '19 109.775 109.725 109.775 110.175 108.725 -0.200
Dec '19 @LE9Z Dec '19 114.100 114.150 114.100 114.375 113.300 -0.125
Feb '20 @LE0G Feb '20 118.050 118.000 118.050 118.300 117.425 -0.100
Apr '20 @LE0J Apr '20 120.025 119.775 120.025 120.225 119.375 -0.100
Jun '20 @LE0M Jun '20 113.275 113.025 113.275 113.400 112.600 -0.025
Aug '20 @LE0Q Aug '20 111.550 111.450 111.550 111.550 111.250 0.000
Oct '20 @LE0V Oct '20 113.450 113.450 113.450 113.450 113.200 0.075
Dec '20 @LE0Z Dec '20 114.950 114.950 0.100
DTN Click here for info on Exchange delays.

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