Futures

Symbol Contract Last Open Close High Low Change
CORN @C9H Mar '19 3.7675 3.7475 3.7700 3.7450 0.0125
CORN @C9K May '19 3.8525 3.8350 3.8575 3.8325 0.0100
CORN @C9N Jul '19 3.9325 3.9125 3.9350 3.9125 0.0100
CORN @C9U Sep '19 3.9725 3.9550 3.9625 3.9725 3.9550 0.0100
CORN @C9Z Dec '19 4.0275 4.0075 4.0175 4.0300 4.0075 0.0100
CORN @C0H Mar '20 4.1275 4.1075 4.1175 4.1275 4.1050 0.0100
CORN @C0K May '20 4.1800 4.1650 4.1750 4.1800 4.1625 0.0050
CORN @C0N Jul '20 4.2200 4.2150 4.2200 4.2200 4.2150 0.0000
CORN @C0U Sep '20 4.1225 4.1225 4.1350 4.1225 4.1225 -0.0125
CORN @C0Z Dec '20 4.1500 4.1425 4.1475 4.1500 4.1425 0.0025
CORN @C1H Mar '21 4.2250 4.2250 4.2250 4.2250 4.2150 0.0175
CORN @C1K May '21 4.2850 4.2850 0.0175
CORN @C1N Jul '21 4.3275 4.3275 0.0175
CORN @C1U Sep '21 4.2250 4.2250 0.0125
CORN @C1Z Dec '21 4.1900 4.1800 4.1900 4.1900 4.1800 0.0125
CORN @C2N Jul '22 4.3275 4.3275 0.0475
CORN @C2Z Dec '22 4.2000 4.1900 4.2000 4.1900 4.1900 0.0050
SOYBEANS @S9H Mar '19 9.1175 9.1025 9.1250 9.0975 0.0075
SOYBEANS @S9K May '19 9.2450 9.2350 9.2600 9.2275 0.0025
SOYBEANS @S9N Jul '19 9.3825 9.3675 9.3900 9.3625 0.0075
SOYBEANS @S9Q Aug '19 9.4425 9.4200 9.4300 9.4425 9.4200 0.0125
SOYBEANS @S9U Sep '19 9.4600 9.4600 9.4600 9.4600 9.4600 0.0000
SOYBEANS @S9X Nov '19 9.5425 9.5350 9.5600 9.5300 0.0000
SOYBEANS @S0F Jan '20 9.6350 9.6300 9.6300 9.6450 9.6300 0.0050
SOYBEANS @S0H Mar '20 9.6825 9.6800 9.6850 9.6825 9.6725 -0.0025
SOYBEANS @S0K May '20 9.7450 9.7450 9.7400 9.7450 9.7450 0.0050
SOYBEANS @S0N Jul '20 9.8100 9.8125 9.8025 9.8150 9.8075 0.0075
SOYBEANS @S0Q Aug '20 9.8125 9.7700 9.8125 9.7700 9.7700 0.0425
SOYBEANS @S0U Sep '20 9.7550 9.7550 0.0450
SOYBEANS @S0X Nov '20 9.7650 9.7675 9.7550 9.7775 9.7625 0.0100
SOYBEANS @S1F Jan '21 9.8150 9.8150 0.0325
SOYBEANS @S1H Mar '21 9.8150 9.8150 0.0325
SOYBEANS @S1K May '21 9.8200 9.8200 0.0325
SOYBEANS @S1N Jul '21 9.9475 9.9475 0.0325
SOYBEANS @S1Q Aug '21 9.9475 9.9475 0.0325
SOYBEANS @S1U Sep '21 9.9025 9.9025 0.0325
SOYBEANS @S1X Nov '21 9.7950 9.7950 0.0325
SOYBEANS @S2N Jul '22 9.7950 9.7950 0.0325
SOYBEANS @S2X Nov '22 9.7950 9.7950 0.0325
WHEAT @W9H Mar '19 4.8900 4.8850 4.8925 4.8700 0.0250
WHEAT @W9K May '19 4.9350 4.9300 4.9375 4.9175 0.0250
WHEAT @W9N Jul '19 4.9625 4.9575 4.9650 4.9425 0.0275
WHEAT @W9U Sep '19 5.0600 5.0550 5.0600 5.0450 0.0250
WHEAT @W9Z Dec '19 5.1975 5.1925 5.1800 5.2000 5.1900 0.0175
WHEAT @W0H Mar '20 5.2875 5.2675 5.2875 5.3350 5.2675 0.0425
WHEAT @W0K May '20 5.3650 5.3650 5.3400 5.3650 5.3650 0.0250
LEAN HOGS @HE9J Apr '19 55.950 54.400 55.950 55.975 53.725 2.975
LEAN HOGS @HE9K May '19 65.800 64.325 65.800 66.025 64.325 2.775
LEAN HOGS @HE9M Jun '19 75.675 74.100 75.675 75.750 74.000 2.925
LEAN HOGS @HE9N Jul '19 78.300 76.875 78.300 78.675 76.750 2.600
LEAN HOGS @HE9Q Aug '19 78.875 77.400 78.875 79.225 77.150 2.450
LEAN HOGS @HE9V Oct '19 69.025 67.800 69.025 69.200 67.575 2.025
LEAN HOGS @HE9Z Dec '19 64.225 63.000 64.225 64.250 62.825 1.775
LEAN HOGS @HE0G Feb '20 67.625 66.250 67.625 67.650 66.250 1.575
LEAN HOGS @HE0J Apr '20 70.550 69.550 70.550 70.775 69.500 1.100
LEAN HOGS @HE0K May '20 74.500 74.475 74.500 74.475 74.475 0.150
LEAN HOGS @HE0M Jun '20 79.500 79.125 79.500 79.500 78.375 1.075
LEAN HOGS @HE0N Jul '20 80.900 80.900 -0.100
FEEDER CATTLE @GF9H Mar '19 143.225 143.500 143.225 144.175 142.700 -0.650
FEEDER CATTLE @GF9J Apr '19 145.525 145.875 145.525 146.300 144.900 -0.550
FEEDER CATTLE @GF9K May '19 146.875 146.750 146.875 147.275 146.150 -0.125
FEEDER CATTLE @GF9Q Aug '19 151.200 150.825 151.200 151.425 150.325 0.175
FEEDER CATTLE @GF9U Sep '19 151.475 151.000 151.475 151.550 150.725 0.175
FEEDER CATTLE @GF9V Oct '19 151.375 150.750 151.375 151.500 150.675 0.150
FEEDER CATTLE @GF9X Nov '19 150.600 150.700 150.600 150.925 150.000 0.300
FEEDER CATTLE @GF0F Jan '20 146.400 146.400 146.400 146.400 146.400 0.075
LIVE CATTLE @LE9G Feb '19 127.625 128.450 127.625 128.600 127.325 -0.700
LIVE CATTLE @LE9J Apr '19 128.600 129.300 128.600 129.600 128.000 -0.600
LIVE CATTLE @LE9M Jun '19 119.250 119.350 119.250 119.675 118.475 -0.075
LIVE CATTLE @LE9Q Aug '19 115.175 115.150 115.175 115.300 114.500 0.025
LIVE CATTLE @LE9V Oct '19 116.325 116.225 116.325 116.450 115.775 0.050
LIVE CATTLE @LE9Z Dec '19 118.875 118.725 118.875 118.925 118.425 0.125
LIVE CATTLE @LE0G Feb '20 120.075 119.925 120.075 120.100 119.700 0.125
LIVE CATTLE @LE0J Apr '20 120.300 120.150 120.300 120.325 119.975 0.225
LIVE CATTLE @LE0M Jun '20 113.500 113.500 113.500 113.500 113.500 0.000
DTN Click here for info on Exchange delays.

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