Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C8N Jul '18 4.0600 4.0400 4.0600 4.0675 4.0325 0.0175 4.0425
CORN @C8U Sep '18 4.1500 4.1300 4.1500 4.1550 4.1200 0.0200 4.1300
CORN @C8Z Dec '18 4.2500 4.2200 4.2500 4.2550 4.2125 0.0250 4.2250
CORN @C9H Mar '19 4.3350 4.3025 4.3350 4.3375 4.2975 0.0275 4.3075
CORN @C9K May '19 4.3775 4.3500 4.3775 4.3825 4.3500 0.0250 4.3525
CORN @C9N Jul '19 4.4200 4.3800 4.4200 4.4225 4.3800 0.0275 4.3925
CORN @C9U Sep '19 4.1950 4.1675 4.1950 4.1975 4.1675 0.0300 4.1650
CORN @C9Z Dec '19 4.2275 4.1900 4.2275 4.2250 4.1900 0.0275 4.2000
CORN @C0H Mar '20 4.3125 4.3125 0.0250 4.2875
CORN @C0K May '20 4.3500 4.3500 0.0225 4.3275
CORN @C0N Jul '20 4.3875 4.3700 4.3875 4.3800 4.3675 0.0225 4.3650
CORN @C0U Sep '20 4.2725 4.2725 0.0225 4.2500
CORN @C0Z Dec '20 4.2350 4.2075 4.2350 4.2075 4.2050 0.0175 4.2175
CORN @C1N Jul '21 4.3525 4.3525 0.0175 4.3350
CORN @C1Z Dec '21 4.2375 4.2375 0.0125 4.2250
SOYBEANS @S8N Jul '18 10.4150 10.3675 10.4150 10.4400 10.3550 0.0575 10.3575
SOYBEANS @S8Q Aug '18 10.4600 10.3975 10.4600 10.4800 10.3950 0.0625 10.3975
SOYBEANS @S8U Sep '18 10.4900 10.4250 10.4900 10.5100 10.4250 0.0625 10.4275
SOYBEANS @S8X Nov '18 10.5350 10.4800 10.5350 10.5575 10.4700 0.0600 10.4750
SOYBEANS @S9F Jan '19 10.5625 10.5100 10.5625 10.5850 10.5025 0.0550 10.5075
SOYBEANS @S9H Mar '19 10.3925 10.3425 10.3925 10.4200 10.3400 0.0475 10.3450
SOYBEANS @S9K May '19 10.3525 10.3125 10.3525 10.3800 10.3125 0.0450 10.3075
SOYBEANS @S9N Jul '19 10.3875 10.3425 10.3875 10.4150 10.3350 0.0325 10.3550
SOYBEANS @S9Q Aug '19 10.3100 10.2900 10.3100 10.2900 10.2650 0.0225 10.2875
SOYBEANS @S9U Sep '19 10.1275 10.1275 0.0225 10.1050
SOYBEANS @S9X Nov '19 10.0125 9.9775 10.0125 10.0250 9.9750 0.0300 9.9825
SOYBEANS @S0F Jan '20 10.0600 10.0600 0.0300 10.0300
SOYBEANS @S0H Mar '20 10.0475 10.0475 0.0300 10.0175
SOYBEANS @S0K May '20 10.0600 10.0600 0.0300 10.0300
SOYBEANS @S0N Jul '20 10.1400 10.1400 0.0175 10.1225
SOYBEANS @S0Q Aug '20 10.0675 10.0675 0.0175 10.0500
SOYBEANS @S0U Sep '20 10.0500 10.0500 0.0175 10.0325
SOYBEANS @S0X Nov '20 9.8725 9.8725 0.0175 9.8550
SOYBEANS @S1N Jul '21 10.0250 10.0250 0.0175 10.0075
SOYBEANS @S1X Nov '21 9.9450 9.9450 0.0175 9.9275
WHEAT @W8N Jul '18 5.4300 5.3000 5.4300 5.4475 5.2825 0.1275 5.3025
WHEAT @W8U Sep '18 5.5975 5.4675 5.5975 5.6175 5.4500 0.1275 5.4700
WHEAT @W8Z Dec '18 5.7850 5.6525 5.7850 5.8000 5.6475 0.1200 5.6650
WHEAT @W9H Mar '19 5.9450 5.8125 5.9450 5.9575 5.8100 0.1125 5.8325
WHEAT @W9K May '19 6.0225 5.8950 6.0225 6.0350 5.8950 0.1050 5.9175
WHEAT @W9N Jul '19 6.0325 5.9175 6.0325 6.0425 5.9175 0.0975 5.9350
WHEAT @W9U Sep '19 6.0650 5.9525 6.0650 6.0750 5.9500 0.0900 5.9750
LEAN HOGS @HE8M Jun '18 74.200 74.675 74.200 74.850 74.075 -0.625 74.825
LEAN HOGS @HE8N Jul '18 77.550 76.750 77.550 78.075 76.425 0.775 76.775
LEAN HOGS @HE8Q Aug '18 76.075 75.250 76.075 76.375 75.025 0.725 75.350
LEAN HOGS @HE8V Oct '18 62.825 62.050 62.825 63.275 62.000 0.575 62.250
LEAN HOGS @HE8Z Dec '18 58.475 57.950 58.475 58.850 57.800 0.375 58.100
LEAN HOGS @HE9G Feb '19 63.300 62.900 63.300 63.625 62.850 0.250 63.050
LEAN HOGS @HE9J Apr '19 67.375 66.825 67.375 67.700 66.825 0.150 67.225
LEAN HOGS @HE9K May '19 72.000 72.000 72.000 72.000 72.000 0.200 71.800
LEAN HOGS @HE9M Jun '19 75.850 76.000 75.850 76.100 75.850 0.000 75.850
LEAN HOGS @HE9N Jul '19 76.000 76.000 76.000 76.000 76.000 0.075 75.925
LEAN HOGS @HE9Q Aug '19 75.900 75.950 75.900 75.950 75.900 0.400 75.500
LEAN HOGS @HE9V Oct '19 66.000 66.000 66.000 66.000 66.000 0.000 66.000
DTN Click here for info on Exchange delays.

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