Futures

Symbol Contract Last Open Close High Low Change Previous
CORN @C9H Mar '19 3.7700 3.7475 3.7725 3.7450 0.0150 3.7550
CORN @C9K May '19 3.8550 3.8350 3.8600 3.8325 0.0125 3.8425
CORN @C9N Jul '19 3.9325 3.9125 3.9375 3.9125 0.0100 3.9225
CORN @C9U Sep '19 3.9750 3.9550 3.9775 3.9550 0.0125 3.9625
CORN @C9Z Dec '19 4.0275 4.0075 4.0325 4.0075 0.0100 4.0175
CORN @C0H Mar '20 4.1275 4.1075 4.1275 4.1050 0.0100 4.1175
CORN @C0K May '20 4.1800 4.1650 4.1750 4.1800 4.1625 0.0050 4.1750
CORN @C0N Jul '20 4.2300 4.2150 4.2300 4.2150 0.0100 4.2200
CORN @C0U Sep '20 4.1225 4.1225 4.1350 4.1225 4.1225 -0.0125 4.1350
CORN @C0Z Dec '20 4.1500 4.1425 4.1475 4.1500 4.1425 0.0025 4.1475
CORN @C1H Mar '21 4.2250 4.2250 4.2250 4.2250 4.2150 0.0175 4.2075
CORN @C1K May '21 4.2850 4.2850 0.0175 4.2675
CORN @C1N Jul '21 4.3275 4.3275 0.0175 4.3100
CORN @C1U Sep '21 4.2250 4.2250 0.0125 4.2125
CORN @C1Z Dec '21 4.1900 4.1800 4.1900 4.1900 4.1800 0.0125 4.1775
CORN @C2N Jul '22 4.3275 4.3275 0.0475 4.2800
CORN @C2Z Dec '22 4.2000 4.1900 4.2000 4.1900 4.1900 0.0050 4.1950
SOYBEANS @S9H Mar '19 9.1175 9.1025 9.1275 9.0975 0.0075 9.1100
SOYBEANS @S9K May '19 9.2475 9.2350 9.2600 9.2275 0.0050 9.2425
SOYBEANS @S9N Jul '19 9.3825 9.3675 9.3925 9.3625 0.0075 9.3750
SOYBEANS @S9Q Aug '19 9.4425 9.4200 9.4425 9.4200 0.0125 9.4300
SOYBEANS @S9U Sep '19 9.4725 9.4600 9.4775 9.4600 0.0125 9.4600
SOYBEANS @S9X Nov '19 9.5425 9.5350 9.5600 9.5300 0.0000 9.5425
SOYBEANS @S0F Jan '20 9.6300 9.6300 9.6450 9.6300 0.0000 9.6300
SOYBEANS @S0H Mar '20 9.6825 9.6800 9.6850 9.6825 9.6725 -0.0025 9.6850
SOYBEANS @S0K May '20 9.7450 9.7450 9.7400 9.7450 9.7450 0.0050 9.7400
SOYBEANS @S0N Jul '20 9.7900 9.8125 9.8150 9.7900 -0.0125 9.8025
SOYBEANS @S0Q Aug '20 9.8125 9.7700 9.8125 9.7700 9.7700 0.0425 9.7700
SOYBEANS @S0U Sep '20 9.7550 9.7550 0.0450 9.7100
SOYBEANS @S0X Nov '20 9.7500 9.7675 9.7775 9.7500 -0.0050 9.7550
SOYBEANS @S1F Jan '21 9.8150 9.8150 0.0325 9.7825
SOYBEANS @S1H Mar '21 9.8150 9.8150 0.0325 9.7825
SOYBEANS @S1K May '21 9.8200 9.8200 0.0325 9.7875
SOYBEANS @S1N Jul '21 9.9475 9.9475 0.0325 9.9150
SOYBEANS @S1Q Aug '21 9.9475 9.9475 0.0325 9.9150
SOYBEANS @S1U Sep '21 9.9025 9.9025 0.0325 9.8700
SOYBEANS @S1X Nov '21 9.7950 9.7950 0.0325 9.7625
SOYBEANS @S2N Jul '22 9.7950 9.7950 0.0325 9.7625
SOYBEANS @S2X Nov '22 9.7950 9.7950 0.0325 9.7625
WHEAT @W9H Mar '19 4.8600 4.8850 4.8925 4.8600 -0.0050 4.8650
WHEAT @W9K May '19 4.9025 4.9300 4.9375 4.9025 -0.0075 4.9100
WHEAT @W9N Jul '19 4.9300 4.9575 4.9650 4.9300 -0.0050 4.9350
WHEAT @W9U Sep '19 5.0300 5.0550 5.0600 5.0300 -0.0050 5.0350
WHEAT @W9Z Dec '19 5.1775 5.1925 5.2000 5.1750 -0.0025 5.1800
WHEAT @W0H Mar '20 5.2900 5.3000 5.3000 5.2900 0.0025 5.2875
WHEAT @W0K May '20 5.3400 5.3650 5.3650 5.3400 0.0000 5.3400
LEAN HOGS @HE9J Apr '19 55.950 54.400 55.950 55.975 53.725 2.975 52.975
LEAN HOGS @HE9K May '19 65.800 64.325 65.800 66.025 64.325 2.775 63.025
LEAN HOGS @HE9M Jun '19 75.675 74.100 75.675 75.750 74.000 2.925 72.750
LEAN HOGS @HE9N Jul '19 78.300 76.875 78.300 78.675 76.750 2.600 75.700
LEAN HOGS @HE9Q Aug '19 78.875 77.400 78.875 79.225 77.150 2.450 76.425
LEAN HOGS @HE9V Oct '19 69.025 67.800 69.025 69.200 67.575 2.025 67.000
LEAN HOGS @HE9Z Dec '19 64.225 63.000 64.225 64.250 62.825 1.775 62.450
LEAN HOGS @HE0G Feb '20 67.625 66.250 67.625 67.650 66.250 1.575 66.050
LEAN HOGS @HE0J Apr '20 70.550 69.550 70.550 70.775 69.500 1.100 69.450
LEAN HOGS @HE0K May '20 74.500 74.475 74.500 74.475 74.475 0.150 74.350
LEAN HOGS @HE0M Jun '20 79.500 79.125 79.500 79.500 78.375 1.075 78.425
LEAN HOGS @HE0N Jul '20 80.900 80.900 -0.100 81.000
FEEDER CATTLE @GF9H Mar '19 143.225 143.500 143.225 144.175 142.700 -0.650 143.875
FEEDER CATTLE @GF9J Apr '19 145.525 145.875 145.525 146.300 144.900 -0.550 146.075
FEEDER CATTLE @GF9K May '19 146.875 146.750 146.875 147.275 146.150 -0.125 147.000
FEEDER CATTLE @GF9Q Aug '19 151.200 150.825 151.200 151.425 150.325 0.175 151.025
FEEDER CATTLE @GF9U Sep '19 151.475 151.000 151.475 151.550 150.725 0.175 151.300
FEEDER CATTLE @GF9V Oct '19 151.375 150.750 151.375 151.500 150.675 0.150 151.225
FEEDER CATTLE @GF9X Nov '19 150.600 150.700 150.600 150.925 150.000 0.300 150.300
FEEDER CATTLE @GF0F Jan '20 146.400 146.400 146.400 146.400 146.400 0.075 146.325
LIVE CATTLE @LE9G Feb '19 127.625 128.450 127.625 128.600 127.325 -0.700 128.325
LIVE CATTLE @LE9J Apr '19 128.600 129.300 128.600 129.600 128.000 -0.600 129.200
LIVE CATTLE @LE9M Jun '19 119.250 119.350 119.250 119.675 118.475 -0.075 119.325
LIVE CATTLE @LE9Q Aug '19 115.175 115.150 115.175 115.300 114.500 0.025 115.150
LIVE CATTLE @LE9V Oct '19 116.325 116.225 116.325 116.450 115.775 0.050 116.275
LIVE CATTLE @LE9Z Dec '19 118.875 118.725 118.875 118.925 118.425 0.125 118.750
LIVE CATTLE @LE0G Feb '20 120.075 119.925 120.075 120.100 119.700 0.125 119.950
LIVE CATTLE @LE0J Apr '20 120.300 120.150 120.300 120.325 119.975 0.225 120.075
LIVE CATTLE @LE0M Jun '20 113.500 113.500 113.500 113.500 113.500 0.000 113.500
DTN Click here for info on Exchange delays.

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