Futures

Symbol Contract Last Open Close High Low Change
CORN @C8Z Dec '18 3.7425 3.7425 3.7425 3.7600 3.7275 0.0025
CORN @C9H Mar '19 3.8400 3.8450 3.8400 3.8600 3.8325 -0.0150
CORN @C9K May '19 3.9125 3.9175 3.9125 3.9325 3.9075 -0.0150
CORN @C9N Jul '19 3.9775 3.9825 3.9775 3.9950 3.9700 -0.0150
CORN @C9U Sep '19 3.9850 3.9900 3.9850 3.9975 3.9750 -0.0075
CORN @C9Z Dec '19 4.0225 4.0225 4.0225 4.0400 4.0150 -0.0075
CORN @C0H Mar '20 4.1100 4.1100 4.1100 4.1275 4.1025 -0.0075
CORN @C0K May '20 4.1650 4.1600 4.1650 4.1800 4.1575 -0.0025
CORN @C0N Jul '20 4.2075 4.2100 4.2075 4.2225 4.2025 -0.0075
CORN @C0U Sep '20 4.1375 4.1375 -0.0050
CORN @C0Z Dec '20 4.1550 4.1525 4.1550 4.1675 4.1500 0.0000
CORN @C1N Jul '21 4.3050 4.3050 0.0000
CORN @C1Z Dec '21 4.1825 4.1700 4.1825 4.1800 4.1700 0.0025
SOYBEANS @S9F Jan '19 9.0975 9.1200 9.0975 9.1650 9.0850 -0.0700
SOYBEANS @S9H Mar '19 9.2275 9.2500 9.2275 9.2900 9.2125 -0.0625
SOYBEANS @S9K May '19 9.3550 9.3700 9.3550 9.4125 9.3425 -0.0625
SOYBEANS @S9N Jul '19 9.4725 9.4900 9.4725 9.5300 9.4550 -0.0600
SOYBEANS @S9Q Aug '19 9.5125 9.5375 9.5125 9.5550 9.5025 -0.0575
SOYBEANS @S9U Sep '19 9.5200 9.5425 9.5200 9.5600 9.5125 -0.0550
SOYBEANS @S9X Nov '19 9.5700 9.5775 9.5700 9.6125 9.5500 -0.0425
SOYBEANS @S0F Jan '20 9.6575 9.6625 9.6575 9.7000 9.6400 -0.0400
SOYBEANS @S0H Mar '20 9.7350 9.7250 9.7350 9.7475 9.7150 -0.0350
SOYBEANS @S0K May '20 9.8100 9.8100 -0.0325
SOYBEANS @S0N Jul '20 9.8925 9.8950 9.8925 9.9150 9.8700 -0.0350
SOYBEANS @S0Q Aug '20 9.8800 9.8800 9.8800 9.8800 9.8800 -0.0600
SOYBEANS @S0U Sep '20 9.7850 9.7850 -0.0325
SOYBEANS @S0X Nov '20 9.7350 9.7350 9.7350 9.7650 9.7175 -0.0300
SOYBEANS @S1F Jan '21 9.7550 9.7550 -0.0300
SOYBEANS @S1H Mar '21 9.7550 9.7550 -0.0300
SOYBEANS @S1K May '21 9.7550 9.7550 -0.0300
SOYBEANS @S1N Jul '21 9.9575 9.9575 -0.0300
SOYBEANS @S1Q Aug '21 9.9575 9.9575 -0.0300
SOYBEANS @S1U Sep '21 9.9575 9.9575 -0.0300
SOYBEANS @S1X Nov '21 9.8500 9.8500 -0.0200
SOYBEANS @S2N Jul '22 9.8500 9.8500 -0.0200
SOYBEANS @S2X Nov '22 9.8500 9.8500 -0.0200
WHEAT @W8Z Dec '18 5.1475 5.2275 5.1475 5.2275 5.2150 -0.0475
WHEAT @W9H Mar '19 5.2525 5.2975 5.2525 5.3100 5.2450 -0.0600
WHEAT @W9K May '19 5.3150 5.3525 5.3150 5.3575 5.3075 -0.0450
WHEAT @W9N Jul '19 5.3725 5.4000 5.3725 5.4000 5.3550 -0.0275
WHEAT @W9U Sep '19 5.4575 5.4700 5.4575 5.4775 5.4425 -0.0250
WHEAT @W9Z Dec '19 5.5850 5.5800 5.5850 5.5850 5.5675 -0.0225
WHEAT @W0H Mar '20 5.6850 5.6725 5.6850 5.6850 5.6725 -0.0200
LEAN HOGS @HE8Z Dec '18 54.725 54.350 54.725 55.100 54.350 0.475
LEAN HOGS @HE9G Feb '19 66.825 67.850 66.825 68.150 66.625 -1.050
LEAN HOGS @HE9J Apr '19 72.075 72.200 72.075 72.425 71.225 -0.250
LEAN HOGS @HE9K May '19 76.750 77.050 76.750 77.050 75.850 -0.125
LEAN HOGS @HE9M Jun '19 83.450 83.800 83.450 83.900 82.825 -0.550
LEAN HOGS @HE9N Jul '19 84.150 84.150 84.150 84.375 83.375 -0.350
LEAN HOGS @HE9Q Aug '19 84.150 84.150 84.150 84.300 83.275 -0.225
LEAN HOGS @HE9V Oct '19 68.875 68.750 68.875 68.975 68.125 0.075
LEAN HOGS @HE9Z Dec '19 62.875 63.100 62.875 63.200 62.500 0.100
LEAN HOGS @HE0G Feb '20 67.250 67.250 67.250 67.250 67.100 0.300
LEAN HOGS @HE0J Apr '20 70.950 70.950 0.300
FEEDER CATTLE @GF9F Jan '19 145.025 144.750 145.025 145.650 144.450 0.650
FEEDER CATTLE @GF9H Mar '19 142.750 142.250 142.750 143.200 141.975 0.875
FEEDER CATTLE @GF9J Apr '19 143.275 142.900 143.275 143.650 142.550 0.750
FEEDER CATTLE @GF9K May '19 143.450 143.325 143.450 143.875 142.850 0.600
FEEDER CATTLE @GF9Q Aug '19 147.625 147.675 147.625 147.950 147.225 0.525
FEEDER CATTLE @GF9U Sep '19 147.425 147.400 147.425 147.425 147.400 0.650
FEEDER CATTLE @GF9V Oct '19 147.225 147.225 0.650
FEEDER CATTLE @GF9X Nov '19 146.625 146.625 0.650
LIVE CATTLE @LE8Z Dec '18 117.575 118.000 117.575 118.050 117.400 -0.325
LIVE CATTLE @LE9G Feb '19 121.200 121.850 121.200 121.900 120.775 -0.325
LIVE CATTLE @LE9J Apr '19 123.600 123.950 123.600 123.950 123.000 -0.025
LIVE CATTLE @LE9M Jun '19 115.200 115.075 115.200 115.275 114.725 0.100
LIVE CATTLE @LE9Q Aug '19 112.400 112.300 112.400 112.650 112.150 0.175
LIVE CATTLE @LE9V Oct '19 113.950 113.625 113.950 114.025 113.575 0.325
LIVE CATTLE @LE9Z Dec '19 115.775 115.775 115.775 115.925 115.600 0.150
LIVE CATTLE @LE0G Feb '20 117.000 117.100 117.000 117.175 116.975 -0.075
LIVE CATTLE @LE0J Apr '20 117.775 117.975 117.775 117.975 117.600 -0.275
DTN Click here for info on Exchange delays.

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