Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C8U Sep '18 3.4650 3.4700 3.4775 3.4500 -0.0075 3.4725
CORN @C8Z Dec '18 3.6025 3.6075 3.6175 3.5875 -0.0075 3.6100
CORN @C9H Mar '19 3.7200 3.7250 3.7325 3.7050 -0.0075 3.7275
CORN @C9K May '19 3.7825 3.7900 3.7975 3.7700 -0.0100 3.7925
CORN @C9N Jul '19 3.8450 3.8525 3.8575 3.8300 -0.0075 3.8525
CORN @C9U Sep '19 3.8650 3.8775 3.8775 3.8625 -0.0125 3.8775
CORN @C9Z Dec '19 3.9125 3.9150 3.9225 3.9000 -0.0025 3.9150
CORN @C0H Mar '20 4.0325 4.0325 0.0000 4.0325
CORN @C0K May '20 4.1025 4.1025 4.1025 4.1025 4.1025 0.0000 4.1025
CORN @C0N Jul '20 4.1500 4.1500 4.1500 4.1575 4.1500 -0.0025 4.1525
CORN @C0U Sep '20 4.0800 4.0800 -0.0025 4.0825
CORN @C0Z Dec '20 4.0750 4.0925 4.0750 4.0925 4.0700 -0.0075 4.0825
CORN @C1N Jul '21 4.2125 4.2125 -0.0075 4.2200
CORN @C1Z Dec '21 4.1475 4.1400 4.1475 4.1400 4.1400 -0.0100 4.1575
SOYBEANS @S8Q Aug '18 8.3850 8.4200 8.4450 8.3675 -0.0375 8.4225
SOYBEANS @S8U Sep '18 8.4400 8.4775 8.5025 8.4225 -0.0400 8.4800
SOYBEANS @S8X Nov '18 8.5350 8.5750 8.6000 8.5175 -0.0425 8.5775
SOYBEANS @S9F Jan '19 8.6400 8.6850 8.7000 8.6200 -0.0400 8.6800
SOYBEANS @S9H Mar '19 8.7325 8.7775 8.7925 8.7150 -0.0400 8.7725
SOYBEANS @S9K May '19 8.8275 8.8650 8.8800 8.8075 -0.0375 8.8650
SOYBEANS @S9N Jul '19 8.9075 8.9525 8.9625 8.8950 -0.0425 8.9500
SOYBEANS @S9Q Aug '19 8.9000 8.9325 8.9325 8.9000 -0.0625 8.9625
SOYBEANS @S9U Sep '19 8.9100 8.9175 8.9100 8.9200 8.9175 0.0300 8.8800
SOYBEANS @S9X Nov '19 8.8575 8.8800 8.8975 8.8350 -0.0250 8.8825
SOYBEANS @S0F Jan '20 8.9675 8.9675 0.0250 8.9425
SOYBEANS @S0H Mar '20 9.0200 9.0200 0.0175 9.0025
SOYBEANS @S0K May '20 9.1075 9.1075 0.0175 9.0900
SOYBEANS @S0N Jul '20 9.1900 9.1900 0.0150 9.1750
SOYBEANS @S0Q Aug '20 9.2075 9.2075 0.0150 9.1925
SOYBEANS @S0U Sep '20 9.1075 9.1075 0.0150 9.0925
SOYBEANS @S0X Nov '20 8.9875 8.9700 8.9875 8.9700 8.9700 0.0075 8.9800
SOYBEANS @S1N Jul '21 9.2600 9.2600 0.0075 9.2525
SOYBEANS @S1X Nov '21 9.0500 9.0500 0.0075 9.0425
WHEAT @W8U Sep '18 4.9500 4.9375 4.9550 4.9025 0.0050 4.9450
WHEAT @W8Z Dec '18 5.1150 5.1050 5.1150 5.0700 0.0075 5.1075
WHEAT @W9H Mar '19 5.2700 5.2300 5.2700 5.2225 0.0075 5.2625
WHEAT @W9K May '19 5.3475 5.3600 5.3600 5.3475 -0.0150 5.3625
WHEAT @W9N Jul '19 5.4075 5.4025 5.4075 5.3950 -0.0050 5.4125
WHEAT @W9U Sep '19 5.5050 5.5025 5.5050 5.5300 5.5025 0.0150 5.4900
WHEAT @W9Z Dec '19 5.6075 5.6075 5.6075 5.6075 -0.0325 5.6400
LEAN HOGS @HE8Q Aug '18 67.200 68.150 67.200 68.225 67.100 -0.700 67.900
LEAN HOGS @HE8V Oct '18 51.925 52.450 51.925 52.450 51.325 -0.275 52.200
LEAN HOGS @HE8Z Dec '18 47.025 47.875 47.025 47.875 46.600 -0.450 47.475
LEAN HOGS @HE9G Feb '19 54.425 54.700 54.425 54.850 53.725 0.000 54.425
LEAN HOGS @HE9J Apr '19 60.125 60.000 60.125 60.325 59.325 0.400 59.725
LEAN HOGS @HE9K May '19 66.250 66.250 0.175 66.075
LEAN HOGS @HE9M Jun '19 70.575 70.075 70.575 70.825 69.800 0.475 70.100
LEAN HOGS @HE9N Jul '19 70.850 70.550 70.850 71.325 70.550 0.250 70.600
LEAN HOGS @HE9Q Aug '19 70.750 70.750 0.250 70.500
LEAN HOGS @HE9V Oct '19 61.550 59.725 61.550 61.750 59.725 1.825 59.725
LEAN HOGS @HE9Z Dec '19 57.500 57.500 1.625 55.875
FEEDER CATTLE @GF8Q Aug '18 154.450 151.675 154.450 154.900 151.150 3.175 151.275
FEEDER CATTLE @GF8U Sep '18 154.650 152.075 154.650 154.925 151.500 2.950 151.700
FEEDER CATTLE @GF8V Oct '18 154.725 152.275 154.725 154.875 151.700 2.725 152.000
FEEDER CATTLE @GF8X Nov '18 154.275 151.975 154.275 154.450 151.625 2.375 151.900
FEEDER CATTLE @GF9F Jan '19 152.425 150.350 152.425 152.600 149.950 2.100 150.325
FEEDER CATTLE @GF9H Mar '19 150.975 148.975 150.975 151.175 148.800 1.825 149.150
FEEDER CATTLE @GF9J Apr '19 151.050 149.250 151.050 151.250 149.250 1.775 149.275
FEEDER CATTLE @GF9K May '19 150.550 149.800 150.550 150.550 149.800 1.550 149.000
LIVE CATTLE @LE8Q Aug '18 108.950 106.675 108.950 109.150 106.350 2.525 106.425
LIVE CATTLE @LE8V Oct '18 110.650 108.500 110.650 110.775 108.350 2.150 108.500
LIVE CATTLE @LE8Z Dec '18 114.200 112.550 114.200 114.325 112.475 1.575 112.625
LIVE CATTLE @LE9G Feb '19 118.125 116.200 118.125 118.225 116.200 1.725 116.400
LIVE CATTLE @LE9J Apr '19 119.200 117.400 119.200 119.275 117.400 1.500 117.700
LIVE CATTLE @LE9M Jun '19 112.250 110.800 112.250 112.325 110.800 1.350 110.900
LIVE CATTLE @LE9Q Aug '19 111.400 110.400 111.400 111.500 110.075 1.300 110.100
LIVE CATTLE @LE9V Oct '19 113.075 112.000 113.075 113.125 112.000 1.225 111.850
LIVE CATTLE @LE9Z Dec '19 114.400 114.400 1.225 113.175
DTN Click here for info on Exchange delays.

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