Podcast
Contact
Locations
Customer Login
Home
Login
About
Customer Login
Membership Applications
Credit Applications
Sr. Leadership
Board of Directors
Employee Directory
Agronomy
PCT | Sunrise
Seed
Seed Treatment
Plant Nutrition
Agronomy Team
Precision Vision Podcast
Energy
Propane
Grease & Lubricants
Fuels
Energy Team
Propane Refill
Propane Quote
Gift Cards for Gallons
Grain
Cash Bids
Futures
Options
Closing Remarks
Locations & Hours
Grain Team
Feed
Cattle & Calves
Swine
Equine
Show Chow
Quality Liquid Feed
Feed Team
Livestock Futures
Precision
Research
Data Management
R7 Tool by WinField United
Innovation
Equipment Services
Used Equipment For Sale
Precision Team
Climate Fieldview
Plots & Trials
Precision Vision Podcast
Financing
Careers
News
Contact
Sunrise Locations
Customer Login
Search for:
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
Interval:
1 Minute
5 Minutes
15 Minutes
30 Minutes
60 Minutes
Daily
Weekly
Monthly
Duration:
2 Days
3 Months
6 Months
1 Year
5 Years
Range
Chart Type:
Bar
Candlestick
Line
Range : Start Date
End Date
×