Futures

Symbol Contract Last Open Close High Low Change
CORN @C8U Sep '18 3.6425 3.6500 3.6425 3.6775 3.6175 -0.0100
CORN @C8Z Dec '18 3.7875 3.7950 3.7875 3.8250 3.7600 -0.0100
CORN @C9H Mar '19 3.9075 3.9100 3.9075 3.9400 3.8800 -0.0075
CORN @C9K May '19 3.9775 3.9750 3.9775 4.0075 3.9500 -0.0075
CORN @C9N Jul '19 4.0350 4.0325 4.0350 4.0675 4.0050 -0.0075
CORN @C9U Sep '19 4.0175 4.0275 4.0175 4.0475 3.9925 -0.0150
CORN @C9Z Dec '19 4.0450 4.0550 4.0450 4.0700 4.0175 -0.0125
CORN @C0H Mar '20 4.1475 4.1500 4.1475 4.1625 4.1225 -0.0100
CORN @C0K May '20 4.2025 4.2100 4.2025 4.2100 4.2100 -0.0100
CORN @C0N Jul '20 4.2425 4.2400 4.2425 4.2450 4.2250 -0.0075
CORN @C0U Sep '20 4.1425 4.1425 -0.0075
CORN @C0Z Dec '20 4.1550 4.1600 4.1550 4.1675 4.1400 -0.0100
CORN @C1N Jul '21 4.3050 4.3050 -0.0100
CORN @C1Z Dec '21 4.1975 4.1900 4.1975 4.1900 4.1900 -0.0050
SOYBEANS @S8U Sep '18 8.8150 8.8475 8.8150 8.8750 8.7100 -0.0400
SOYBEANS @S8X Nov '18 8.9275 8.9600 8.9275 8.9875 8.8200 -0.0425
SOYBEANS @S9F Jan '19 9.0500 9.0800 9.0500 9.1075 8.9425 -0.0425
SOYBEANS @S9H Mar '19 9.1550 9.1975 9.1550 9.2175 9.0575 -0.0425
SOYBEANS @S9K May '19 9.2600 9.3000 9.2600 9.3200 9.1625 -0.0450
SOYBEANS @S9N Jul '19 9.3475 9.3950 9.3475 9.4150 9.2600 -0.0500
SOYBEANS @S9Q Aug '19 9.3625 9.4050 9.3625 9.4050 9.3600 -0.0500
SOYBEANS @S9U Sep '19 9.3125 9.3125 -0.0500
SOYBEANS @S9X Nov '19 9.2850 9.3400 9.2850 9.3475 9.1975 -0.0550
SOYBEANS @S0F Jan '20 9.3650 9.3600 9.3650 9.3600 9.3275 -0.0500
SOYBEANS @S0H Mar '20 9.4075 9.3750 9.4075 9.3800 9.3750 -0.0500
SOYBEANS @S0K May '20 9.4775 9.4475 9.4775 9.4500 9.4475 -0.0550
SOYBEANS @S0N Jul '20 9.5550 9.5275 9.5550 9.5275 9.4800 -0.0475
SOYBEANS @S0Q Aug '20 9.5775 9.5775 -0.0450
SOYBEANS @S0U Sep '20 9.3900 9.3900 -0.0475
SOYBEANS @S0X Nov '20 9.3175 9.3175 -0.0475
SOYBEANS @S1N Jul '21 9.5900 9.5900 -0.0475
SOYBEANS @S1X Nov '21 9.3800 9.3800 -0.0475
WHEAT @W8U Sep '18 5.6050 5.4225 5.6050 5.6300 5.3500 0.1825
WHEAT @W8Z Dec '18 5.7975 5.6200 5.7975 5.8275 5.5500 0.1775
WHEAT @W9H Mar '19 6.0150 5.8500 6.0150 6.0425 5.7850 0.1675
WHEAT @W9K May '19 6.1100 5.9600 6.1100 6.1425 5.9000 0.1500
WHEAT @W9N Jul '19 5.9675 5.8775 5.9675 6.0450 5.8200 0.0825
WHEAT @W9U Sep '19 6.0300 5.9550 6.0300 6.1075 5.8950 0.0750
WHEAT @W9Z Dec '19 6.1225 6.0525 6.1225 6.2050 6.0150 0.0675
LEAN HOGS @HE8V Oct '18 58.600 56.375 58.600 58.850 55.700 3.125
LEAN HOGS @HE8Z Dec '18 55.275 53.150 55.275 55.450 52.600 2.825
LEAN HOGS @HE9G Feb '19 61.650 59.700 61.650 61.750 59.125 2.300
LEAN HOGS @HE9J Apr '19 67.400 65.950 67.400 67.475 65.350 1.700
LEAN HOGS @HE9K May '19 73.500 72.500 73.500 73.675 72.500 1.125
LEAN HOGS @HE9M Jun '19 78.600 77.500 78.600 78.700 76.850 1.300
LEAN HOGS @HE9N Jul '19 78.300 77.250 78.300 78.300 76.800 1.000
LEAN HOGS @HE9Q Aug '19 77.000 75.900 77.000 77.200 75.900 0.800
LEAN HOGS @HE9V Oct '19 64.250 63.700 64.250 64.425 63.400 1.000
LEAN HOGS @HE9Z Dec '19 59.625 58.650 59.625 59.875 58.650 1.125
LEAN HOGS @HE0G Feb '20 63.500 63.500 63.500 63.500 63.425 1.500
FEEDER CATTLE @GF8Q Aug '18 150.950 150.025 150.950 151.000 149.675 0.675
FEEDER CATTLE @GF8U Sep '18 151.825 150.050 151.825 152.025 149.800 1.700
FEEDER CATTLE @GF8V Oct '18 151.850 150.225 151.850 152.075 149.950 1.625
FEEDER CATTLE @GF8X Nov '18 151.650 150.250 151.650 151.850 149.900 1.300
FEEDER CATTLE @GF9F Jan '19 150.000 148.800 150.000 150.125 148.400 1.000
FEEDER CATTLE @GF9H Mar '19 149.150 148.125 149.150 149.250 147.700 0.975
FEEDER CATTLE @GF9J Apr '19 149.850 149.025 149.850 149.950 148.600 0.850
FEEDER CATTLE @GF9K May '19 149.900 149.400 149.900 149.900 148.725 0.950
LIVE CATTLE @LE8Q Aug '18 109.425 108.375 109.425 109.750 107.975 1.100
LIVE CATTLE @LE8V Oct '18 110.875 109.150 110.875 111.475 109.075 1.600
LIVE CATTLE @LE8Z Dec '18 114.625 113.175 114.625 115.000 113.050 1.425
LIVE CATTLE @LE9G Feb '19 118.025 116.800 118.025 118.250 116.625 1.150
LIVE CATTLE @LE9J Apr '19 118.875 117.975 118.875 119.000 117.700 0.800
LIVE CATTLE @LE9M Jun '19 112.850 111.975 112.850 113.000 111.775 0.750
LIVE CATTLE @LE9Q Aug '19 111.900 111.075 111.900 111.900 110.825 0.750
LIVE CATTLE @LE9V Oct '19 113.450 112.775 113.450 113.450 112.325 0.675
LIVE CATTLE @LE9Z Dec '19 114.500 113.800 114.500 114.500 113.800 0.475
DTN Click here for info on Exchange delays.

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