Futures

Symbol Contract Last Open Close High Low Change
CORN @C8Z Dec '18 3.6650 3.6725 3.6875 3.6625 -0.0100
CORN @C9H Mar '19 3.7725 3.7800 3.7975 3.7700 -0.0100
CORN @C9K May '19 3.8475 3.8550 3.8675 3.8425 -0.0100
CORN @C9N Jul '19 3.9150 3.9225 3.9325 3.9100 -0.0100
CORN @C9U Sep '19 3.9275 3.9375 3.9450 3.9250 -0.0100
CORN @C9Z Dec '19 3.9850 3.9875 3.9975 3.9775 -0.0050
CORN @C0H Mar '20 4.0750 4.0725 4.0750 4.0675 -0.0025
CORN @C0K May '20 4.1325 4.1625 4.1325 4.1625 4.1325 0.0000
CORN @C0N Jul '20 4.1775 4.1825 4.1825 4.1725 -0.0025
CORN @C0U Sep '20 4.1175 4.1175 -0.0025
CORN @C0Z Dec '20 4.1150 4.1175 4.1200 4.1150 -0.0075
CORN @C1N Jul '21 4.2750 4.2750 0.0000
CORN @C1Z Dec '21 4.1900 4.1900 4.1900 4.1900 4.1850 0.0100
SOYBEANS @S9F Jan '19 8.8850 8.8975 8.9175 8.8600 -0.0025
SOYBEANS @S9H Mar '19 9.0200 9.0275 9.0500 8.9950 -0.0025
SOYBEANS @S9K May '19 9.1500 9.1600 9.1800 9.1275 -0.0050
SOYBEANS @S9N Jul '19 9.2700 9.2850 9.3050 9.2575 -0.0100
SOYBEANS @S9Q Aug '19 9.3400 9.3250 9.3400 9.3125 0.0150
SOYBEANS @S9U Sep '19 9.3275 9.3300 9.3300 9.3275 -0.0025
SOYBEANS @S9X Nov '19 9.3600 9.3650 9.3900 9.3475 -0.0075
SOYBEANS @S0F Jan '20 9.4700 9.4700 9.4725 9.4700 9.4700 -0.0025
SOYBEANS @S0H Mar '20 9.5475 9.6200 9.5475 9.6250 9.5275 0.0025
SOYBEANS @S0K May '20 9.6325 9.6325 -0.0025
SOYBEANS @S0N Jul '20 9.7350 9.7975 9.7350 9.8325 9.7175 0.0000
SOYBEANS @S0Q Aug '20 9.7375 9.7875 9.7375 9.7875 9.7875 0.0000
SOYBEANS @S0U Sep '20 9.6725 9.6725 -0.0175
SOYBEANS @S0X Nov '20 9.6825 9.6825 9.6825 9.6825 -0.0175
SOYBEANS @S1F Jan '21 9.7000 9.7000 -0.0200
SOYBEANS @S1H Mar '21 9.7000 9.7000 -0.0200
SOYBEANS @S1K May '21 9.7000 9.7000 -0.0200
SOYBEANS @S1N Jul '21 9.9300 9.9500 9.9300 9.9500 9.9500 -0.0200
SOYBEANS @S1Q Aug '21 9.9300 9.9300 -0.0200
SOYBEANS @S1U Sep '21 9.9300 9.9300 -0.0200
SOYBEANS @S1X Nov '21 9.8450 9.9000 9.8450 9.9000 9.9000 -0.0200
SOYBEANS @S2N Jul '22 9.8450 9.8450 -0.0200
SOYBEANS @S2X Nov '22 9.8450 9.8450 -0.0200
WHEAT @W8Z Dec '18 5.0750 5.0525 5.0750 5.0275 0.0200
WHEAT @W9H Mar '19 5.1575 5.1375 5.1625 5.1175 0.0100
WHEAT @W9K May '19 5.2425 5.2250 5.2425 5.2025 0.0125
WHEAT @W9N Jul '19 5.3275 5.3125 5.3275 5.2900 0.0100
WHEAT @W9U Sep '19 5.4325 5.4250 5.4325 5.4000 0.0100
WHEAT @W9Z Dec '19 5.5725 5.5675 5.5800 5.5500 0.0075
WHEAT @W0H Mar '20 5.6950 5.6925 5.6950 5.6925 0.0175
LEAN HOGS @HE8Z Dec '18 59.075 57.475 59.450 57.425 2.000
LEAN HOGS @HE9G Feb '19 66.050 64.200 66.475 64.075 2.300
LEAN HOGS @HE9J Apr '19 70.775 69.075 70.900 69.000 2.025
LEAN HOGS @HE9K May '19 76.050 74.900 76.325 74.900 1.425
LEAN HOGS @HE9M Jun '19 83.800 83.150 83.950 83.050 0.975
LEAN HOGS @HE9N Jul '19 84.750 84.250 84.750 84.225 0.725
LEAN HOGS @HE9Q Aug '19 83.675 83.275 83.750 83.275 0.450
LEAN HOGS @HE9V Oct '19 67.850 67.600 67.850 67.600 0.475
LEAN HOGS @HE9Z Dec '19 61.700 61.325 61.775 61.325 0.525
LEAN HOGS @HE0G Feb '20 66.200 66.200 66.200 66.200 0.000
LEAN HOGS @HE0J Apr '20 69.875 69.875 0.000
FEEDER CATTLE @GF9F Jan '19 147.300 147.700 147.800 146.950 -0.550
FEEDER CATTLE @GF9H Mar '19 144.350 144.400 144.575 144.025 -0.200
FEEDER CATTLE @GF9J Apr '19 144.900 144.800 145.000 144.525 -0.100
FEEDER CATTLE @GF9K May '19 144.925 145.200 145.200 144.650 -0.275
FEEDER CATTLE @GF9Q Aug '19 148.950 148.850 149.075 148.600 -0.100
FEEDER CATTLE @GF9U Sep '19 148.725 148.675 148.775 148.625 -0.225
FEEDER CATTLE @GF9V Oct '19 148.150 148.150 148.150 148.150 148.150 0.900
FEEDER CATTLE @GF9X Nov '19 147.350
LIVE CATTLE @LE8Z Dec '18 114.950 114.900 115.275 114.825 -0.200
LIVE CATTLE @LE9G Feb '19 119.175 119.000 119.350 118.950 0.075
LIVE CATTLE @LE9J Apr '19 121.050 120.925 121.225 120.850 0.100
LIVE CATTLE @LE9M Jun '19 113.500 113.525 113.625 113.375 -0.150
LIVE CATTLE @LE9Q Aug '19 112.125 112.050 112.150 111.950 -0.075
LIVE CATTLE @LE9V Oct '19 113.575 113.500 113.575 113.450 -0.125
LIVE CATTLE @LE9Z Dec '19 115.225 115.225 115.225 115.225 0.025
LIVE CATTLE @LE0G Feb '20 116.850 116.850 116.850 116.850 -0.150
LIVE CATTLE @LE0J Apr '20 118.700 118.550 118.700 118.750 118.325 -0.200
DTN Click here for info on Exchange delays.

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