Futures

@CN9
@CN9
CORN
Symbol Contract Last Open Close High Low Change  
Jul '19 @C9N Jul '19 3.9425 3.9325 3.9425 3.9900 3.9125 0.0525
Sep '19 @C9U Sep '19 4.0275 4.0000 4.0275 4.0650 3.9950 0.0600
Dec '19 @C9Z Dec '19 4.1050 4.0700 4.1050 4.1300 4.0700 0.0600
Mar '20 @C0H Mar '20 4.2000 4.1600 4.2000 4.2200 4.1575 0.0575
May '20 @C0K May '20 4.2375 4.2100 4.2375 4.2550 4.2075 0.0500
Jul '20 @C0N Jul '20 4.2700 4.2500 4.2700 4.2875 4.2450 0.0400
Sep '20 @C0U Sep '20 4.1150 4.1000 4.1150 4.1300 4.0975 0.0325
Dec '20 @C0Z Dec '20 4.1250 4.1050 4.1250 4.1425 4.1050 0.0225
Mar '21 @C1H Mar '21 4.2025 4.2000 4.2025 4.2175 4.2000 0.0175
May '21 @C1K May '21 4.2575 4.2625 4.2575 4.2625 4.2625 0.0150
Jul '21 @C1N Jul '21 4.3025 4.2900 4.3025 4.3150 4.2900 0.0175
Sep '21 @C1U Sep '21 4.1600 4.1600 0.0200
Dec '21 @C1Z Dec '21 4.1750 4.1800 4.1750 4.1900 4.1675 0.0225
Jul '22 @C2N Jul '22 4.3275 4.3275 0.0150
Dec '22 @C2Z Dec '22 4.2125 4.2125 0.0175
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '19 @S9N Jul '19 8.2200 8.4275 8.2200 8.4650 8.1900 -0.0975
Aug '19 @S9Q Aug '19 8.2875 8.4950 8.2875 8.5275 8.2575 -0.0975
Sep '19 @S9U Sep '19 8.3550 8.5550 8.3550 8.5925 8.3275 -0.0950
Nov '19 @S9X Nov '19 8.4850 8.6875 8.4850 8.7225 8.4550 -0.0925
Jan '20 @S0F Jan '20 8.6025 8.7950 8.6025 8.8350 8.5725 -0.0950
Mar '20 @S0H Mar '20 8.6850 8.8800 8.6850 8.9000 8.6550 -0.0975
May '20 @S0K May '20 8.7850 8.9450 8.7850 8.9875 8.7600 -0.1000
Jul '20 @S0N Jul '20 8.9000 9.0475 8.9000 9.0950 8.8625 -0.0950
Aug '20 @S0Q Aug '20 8.9325 9.0625 8.9325 9.1100 9.0625 -0.0925
Sep '20 @S0U Sep '20 8.9175 8.9175 -0.0875
Nov '20 @S0X Nov '20 8.9650 9.1100 8.9650 9.1575 8.9275 -0.0825
Jan '21 @S1F Jan '21 9.0550 9.0550 -0.0775
Mar '21 @S1H Mar '21 9.1250 9.1250 -0.0775
May '21 @S1K May '21 9.2125 9.2125 -0.0725
Jul '21 @S1N Jul '21 9.3075 9.3000 9.3075 9.3100 9.3000 -0.0750
Aug '21 @S1Q Aug '21 9.3250 9.3250 -0.0750
Sep '21 @S1U Sep '21 9.3075 9.3075 -0.0750
Nov '21 @S1X Nov '21 9.2850 9.4575 9.2850 9.5000 9.3125 -0.0575
Jul '22 @S2N Jul '22 9.3125 9.3125 -0.0575
Nov '22 @S2X Nov '22 9.2375 9.2375 -0.0575
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '19 @W9N Jul '19 4.7875 4.8625 4.7875 4.9275 4.7400 0.0050
Sep '19 @W9U Sep '19 4.8600 4.9350 4.8600 4.9925 4.8150 0.0075
Dec '19 @W9Z Dec '19 4.9825 5.0575 4.9825 5.1000 4.9350 0.0050
Mar '20 @W0H Mar '20 5.0975 5.1725 5.0975 5.2000 5.0525 -0.0050
May '20 @W0K May '20 5.1475 5.2200 5.1475 5.2425 5.1025 -0.0175
Jul '20 @W0N Jul '20 5.1175 5.2150 5.1175 5.2200 5.0725 -0.0325
Sep '20 @W0U Sep '20 5.1875 5.2750 5.1875 5.2750 5.1850 -0.0375
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '19 @HE9M Jun '19 90.100 91.550 90.100 91.675 89.925 -1.650
Jul '19 @HE9N Jul '19 91.375 92.750 91.375 93.375 91.025 -1.625
Aug '19 @HE9Q Aug '19 92.475 94.150 92.475 94.650 92.225 -1.975
Oct '19 @HE9V Oct '19 84.625 86.100 84.625 86.425 84.425 -1.600
Dec '19 @HE9Z Dec '19 81.650 82.275 81.650 82.550 81.450 -0.925
Feb '20 @HE0G Feb '20 84.475 84.850 84.475 85.000 84.150 -0.475
Apr '20 @HE0J Apr '20 85.475 85.700 85.475 85.700 85.025 -0.125
May '20 @HE0K May '20 88.225 88.000 88.225 88.225 88.000 -0.125
Jun '20 @HE0M Jun '20 90.875 91.025 90.875 91.175 90.700 -0.500
Jul '20 @HE0N Jul '20 90.275 90.500 90.275 90.650 90.275 -0.225
Aug '20 @HE0Q Aug '20 89.525 89.750 89.525 89.750 89.750 -0.025
Oct '20 @HE0V Oct '20 80.900 80.900 -0.700
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
May '19 @GF9K May '19 134.375 134.600 134.375 134.750 133.950 0.225
Aug '19 @GF9Q Aug '19 143.000 145.000 143.000 145.125 142.050 -1.775
Sep '19 @GF9U Sep '19 144.175 146.000 144.175 146.150 143.450 -1.700
Oct '19 @GF9V Oct '19 144.975 146.700 144.975 146.850 144.425 -1.725
Nov '19 @GF9X Nov '19 145.525 147.200 145.525 147.225 145.100 -1.725
Jan '20 @GF0F Jan '20 143.425 144.900 143.425 145.000 143.050 -1.525
Mar '20 @GF0H Mar '20 142.050 142.825 142.050 143.600 141.625 -1.300
Apr '20 @GF0J Apr '20 142.700 142.700 142.700 142.700 142.700 -1.400
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '19 @LE9M Jun '19 110.850 111.850 110.850 111.875 110.400 -0.500
Aug '19 @LE9Q Aug '19 108.275 108.875 108.275 109.325 107.725 -0.250
Oct '19 @LE9V Oct '19 108.300 108.825 108.300 109.575 107.900 -0.200
Dec '19 @LE9Z Dec '19 112.900 113.675 112.900 114.125 112.575 -0.325
Feb '20 @LE0G Feb '20 117.025 117.450 117.025 118.250 116.850 -0.350
Apr '20 @LE0J Apr '20 118.800 119.250 118.800 119.925 118.650 -0.300
Jun '20 @LE0M Jun '20 111.975 112.050 111.975 112.875 111.725 -0.350
Aug '20 @LE0Q Aug '20 110.500 110.700 110.500 111.500 110.350 -0.400
Oct '20 @LE0V Oct '20 111.825 111.825 -0.375
DTN Click here for info on Exchange delays.

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