Futures

Symbol Contract Last Open Close High Low Change
CORN @C8U Sep '18 3.4175 3.4000 3.4175 3.4575 3.3875 0.0050
CORN @C8Z Dec '18 3.5525 3.5300 3.5525 3.5925 3.5225 0.0050
CORN @C9H Mar '19 3.6725 3.6475 3.6725 3.7075 3.6400 0.0075
CORN @C9K May '19 3.7425 3.7150 3.7425 3.7750 3.7075 0.0100
CORN @C9N Jul '19 3.8075 3.7775 3.8075 3.8375 3.7700 0.0150
CORN @C9U Sep '19 3.8375 3.7950 3.8375 3.8575 3.7950 0.0150
CORN @C9Z Dec '19 3.8950 3.8650 3.8950 3.9125 3.8500 0.0200
CORN @C0H Mar '20 4.0150 3.9800 4.0150 4.0150 3.9800 0.0150
CORN @C0K May '20 4.0800 4.0425 4.0800 4.0750 4.0425 0.0100
CORN @C0N Jul '20 4.1350 4.0925 4.1350 4.1500 4.0925 0.0150
CORN @C0U Sep '20 4.0650 4.0650 0.0150
CORN @C0Z Dec '20 4.0700 4.0675 4.0700 4.0800 4.0675 0.0150
CORN @C1N Jul '21 4.2075 4.2075 0.0150
CORN @C1Z Dec '21 4.1625 4.1625 0.0150
SOYBEANS @S8Q Aug '18 8.2950 8.1850 8.2950 8.3800 8.1050 0.1075
SOYBEANS @S8U Sep '18 8.3525 8.2450 8.3525 8.4350 8.1650 0.1075
SOYBEANS @S8X Nov '18 8.4575 8.3425 8.4575 8.5450 8.2625 0.1150
SOYBEANS @S9F Jan '19 8.5600 8.4450 8.5600 8.6425 8.3675 0.1175
SOYBEANS @S9H Mar '19 8.6550 8.5300 8.6550 8.7400 8.4600 0.1200
SOYBEANS @S9K May '19 8.7525 8.6250 8.7525 8.8325 8.5550 0.1250
SOYBEANS @S9N Jul '19 8.8400 8.7175 8.8400 8.9175 8.6425 0.1225
SOYBEANS @S9Q Aug '19 8.8525 8.7900 8.8525 8.9025 8.7900 0.1225
SOYBEANS @S9U Sep '19 8.8150 8.7175 8.8150 8.8550 8.6800 0.1125
SOYBEANS @S9X Nov '19 8.8150 8.7075 8.8150 8.8900 8.6500 0.0975
SOYBEANS @S0F Jan '20 8.8975 8.9600 8.8975 8.9625 8.9600 0.0900
SOYBEANS @S0H Mar '20 8.9600 9.0225 8.9600 9.0225 9.0225 0.0900
SOYBEANS @S0K May '20 9.0475 9.1100 9.0475 9.1150 9.1100 0.0825
SOYBEANS @S0N Jul '20 9.1350 9.1350 0.0900
SOYBEANS @S0Q Aug '20 9.1525 9.1525 0.0900
SOYBEANS @S0U Sep '20 9.0525 9.0525 0.0900
SOYBEANS @S0X Nov '20 8.9750 8.9825 8.9750 9.0700 8.9825 0.0775
SOYBEANS @S1N Jul '21 9.2475 9.2475 0.0775
SOYBEANS @S1X Nov '21 9.0375 9.0375 0.0775
WHEAT @W8U Sep '18 4.8850 4.9525 4.8850 4.9850 4.8675 -0.0850
WHEAT @W8Z Dec '18 5.0400 5.1175 5.0400 5.1375 5.0275 -0.0850
WHEAT @W9H Mar '19 5.1900 5.2450 5.1900 5.2875 5.1750 -0.0850
WHEAT @W9K May '19 5.2975 5.3575 5.2975 5.3725 5.2875 -0.0875
WHEAT @W9N Jul '19 5.3525 5.4000 5.3525 5.4300 5.3350 -0.0750
WHEAT @W9U Sep '19 5.4450 5.4625 5.4450 5.5100 5.4325 -0.0725
WHEAT @W9Z Dec '19 5.5850 5.6225 5.5850 5.6450 5.5725 -0.0700
LEAN HOGS @HE8N Jul '18 79.750 79.925 79.750 80.025 79.725 -0.200
LEAN HOGS @HE8Q Aug '18 69.200 70.100 69.200 70.775 69.075 -0.950
LEAN HOGS @HE8V Oct '18 54.000 55.000 54.000 55.375 53.850 -1.300
LEAN HOGS @HE8Z Dec '18 49.175 50.000 49.175 50.800 49.100 -1.225
LEAN HOGS @HE9G Feb '19 55.825 56.200 55.825 56.800 55.525 -0.775
LEAN HOGS @HE9J Apr '19 60.975 61.375 60.975 61.900 60.575 -0.625
LEAN HOGS @HE9K May '19 66.875 66.350 66.875 67.300 66.350 -0.225
LEAN HOGS @HE9M Jun '19 70.700 71.400 70.700 71.425 70.425 -0.625
LEAN HOGS @HE9N Jul '19 71.600 71.200 71.600 71.850 71.200 -0.550
LEAN HOGS @HE9Q Aug '19 71.250 71.250 -0.750
LEAN HOGS @HE9V Oct '19 60.850 60.750 60.850 60.900 60.100 -0.150
LEAN HOGS @HE9Z Dec '19 56.000 56.000 56.000 56.000 56.000 -1.125
FEEDER CATTLE @GF8Q Aug '18 152.375 151.175 152.375 153.375 150.275 1.650
FEEDER CATTLE @GF8U Sep '18 152.450 151.400 152.450 153.350 150.600 1.375
FEEDER CATTLE @GF8V Oct '18 152.625 151.600 152.625 153.350 151.000 1.275
FEEDER CATTLE @GF8X Nov '18 152.200 151.375 152.200 152.750 150.650 1.175
FEEDER CATTLE @GF9F Jan '19 150.450 149.775 150.450 150.900 148.750 0.925
FEEDER CATTLE @GF9H Mar '19 149.100 148.500 149.100 149.550 147.475 0.875
FEEDER CATTLE @GF9J Apr '19 149.075 148.450 149.075 149.525 147.900 0.725
FEEDER CATTLE @GF9K May '19 148.700 148.300 148.700 149.200 147.775 0.450
LIVE CATTLE @LE8Q Aug '18 106.925 105.250 106.925 107.550 104.800 2.375
LIVE CATTLE @LE8V Oct '18 108.650 107.925 108.650 109.275 107.325 1.275
LIVE CATTLE @LE8Z Dec '18 112.700 111.875 112.700 113.175 111.300 1.300
LIVE CATTLE @LE9G Feb '19 116.600 116.200 116.600 117.075 115.550 0.850
LIVE CATTLE @LE9J Apr '19 117.975 117.700 117.975 118.350 117.250 0.550
LIVE CATTLE @LE9M Jun '19 110.950 110.500 110.950 111.275 110.200 0.750
LIVE CATTLE @LE9Q Aug '19 110.100 109.400 110.100 110.350 109.350 0.800
LIVE CATTLE @LE9V Oct '19 111.850 111.725 111.850 111.850 111.725 1.000
LIVE CATTLE @LE9Z Dec '19 113.175 113.175 1.000
DTN Click here for info on Exchange delays.

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