Futures

Symbol Contract Last Open Close High Low Change
CORN @C9K May '19 3.7150 3.7200 3.7150 3.7225 3.7150 0.0000
CORN @C9N Jul '19 3.8075 3.8100 3.8075 3.8150 3.8075 0.0000
CORN @C9U Sep '19 3.8775 3.8775 3.8750 3.8825 3.8750 0.0025
CORN @C9Z Dec '19 3.9500 3.9500 3.9475 3.9525 3.9475 0.0025
CORN @C0H Mar '20 4.0600 4.0625 4.0575 4.0625 4.0575 0.0025
CORN @C0K May '20 4.1150 4.1150 4.1100 4.1150 4.1150 0.0050
CORN @C0N Jul '20 4.1450 4.1500 4.1450 4.1500 4.1425 0.0000
CORN @C0U Sep '20 4.0700 4.0800 4.0700 4.0800 4.0550 0.0000
CORN @C0Z Dec '20 4.0875 4.0975 4.0925 4.0975 4.0875 -0.0050
CORN @C1H Mar '21 4.1675 4.1675 0.0025
CORN @C1K May '21 4.1975 4.1975 0.0025
CORN @C1N Jul '21 4.2700 4.2700 0.0025
CORN @C1U Sep '21 4.1600 4.1600 0.0025
CORN @C1Z Dec '21 4.1500 4.1500 4.1600 4.1500 4.1500 -0.0100
CORN @C2N Jul '22 4.3100 4.3100 0.0025
CORN @C2Z Dec '22 4.1725 4.1725 0.0025
SOYBEANS @S9K May '19 9.0575 9.0550 9.0575 9.0700 9.0425 0.0000
SOYBEANS @S9N Jul '19 9.1950 9.1900 9.1925 9.2025 9.1825 0.0025
SOYBEANS @S9Q Aug '19 9.2575 9.2550 9.2550 9.2625 9.2450 0.0025
SOYBEANS @S9U Sep '19 9.2900 9.2900 9.3000 9.2900 9.2900 -0.0100
SOYBEANS @S9X Nov '19 9.3900 9.3850 9.3900 9.4000 9.3775 0.0000
SOYBEANS @S0F Jan '20 9.4725 9.4650 9.4725 9.4800 9.4650 0.0000
SOYBEANS @S0H Mar '20 9.5325 9.5250 9.5325 9.5400 9.5250 0.0000
SOYBEANS @S0K May '20 9.5975 9.5900 9.5975 9.6025 9.5675 -0.0275
SOYBEANS @S0N Jul '20 9.6725 9.6725 9.6725 9.6800 9.6450 -0.0300
SOYBEANS @S0Q Aug '20 9.6950 9.6950 -0.0275
SOYBEANS @S0U Sep '20 9.6875 9.6875 -0.0250
SOYBEANS @S0X Nov '20 9.7250 9.7250 9.7175 9.7250 9.7250 0.0075
SOYBEANS @S1F Jan '21 9.7775 9.7775 -0.0275
SOYBEANS @S1H Mar '21 9.7775 9.7775 -0.0275
SOYBEANS @S1K May '21 9.7950 9.7950 -0.0275
SOYBEANS @S1N Jul '21 9.9525 9.9525 -0.0275
SOYBEANS @S1Q Aug '21 9.9525 9.9525 -0.0275
SOYBEANS @S1U Sep '21 9.8500 9.8500 -0.0225
SOYBEANS @S1X Nov '21 9.7375 9.7375 -0.0175
SOYBEANS @S2N Jul '22 9.7375 9.7375 -0.0175
SOYBEANS @S2X Nov '22 9.6375 9.6375 -0.0425
WHEAT @W9K May '19 4.5800 4.5850 4.5675 4.6000 4.5725 0.0125
WHEAT @W9N Jul '19 4.6525 4.6475 4.6350 4.6675 4.6450 0.0175
WHEAT @W9U Sep '19 4.7350 4.7425 4.7200 4.7475 4.7325 0.0150
WHEAT @W9Z Dec '19 4.8925 4.8825 4.8675 4.8975 4.8800 0.0250
WHEAT @W0H Mar '20 5.0125 5.0125 4.9975 5.0275 5.0125 0.0150
WHEAT @W0K May '20 5.0625 5.0700 5.0625 5.0900 5.0500 -0.0400
WHEAT @W0N Jul '20 5.0800 5.0925 5.0800 5.1275 5.0650 -0.0450
LEAN HOGS @HE9J Apr '19 71.025 69.625 71.025 71.175 67.525 2.225
LEAN HOGS @HE9K May '19 79.675 78.800 79.675 79.875 77.350 1.775
LEAN HOGS @HE9M Jun '19 87.800 88.325 87.800 88.875 85.325 1.275
LEAN HOGS @HE9N Jul '19 90.375 90.675 90.375 91.825 88.375 1.000
LEAN HOGS @HE9Q Aug '19 91.075 91.325 91.075 92.500 89.000 1.325
LEAN HOGS @HE9V Oct '19 80.500 79.900 80.500 81.400 78.650 1.600
LEAN HOGS @HE9Z Dec '19 74.950 73.175 74.950 75.150 72.375 2.425
LEAN HOGS @HE0G Feb '20 76.150 74.450 76.150 76.350 73.800 2.150
LEAN HOGS @HE0J Apr '20 77.925 76.650 77.925 78.600 75.900 1.500
LEAN HOGS @HE0K May '20 82.000 81.050 82.000 82.000 80.300 1.850
LEAN HOGS @HE0M Jun '20 84.550 83.050 84.550 84.650 82.975 1.550
LEAN HOGS @HE0N Jul '20 84.500 83.500 84.500 84.500 83.300 1.500
FEEDER CATTLE @GF9H Mar '19 141.650 141.325 141.650 142.325 141.075 0.325
FEEDER CATTLE @GF9J Apr '19 146.300 146.625 146.300 146.950 145.725 -0.625
FEEDER CATTLE @GF9K May '19 148.325 148.050 148.325 148.800 147.400 -0.125
FEEDER CATTLE @GF9Q Aug '19 153.875 153.450 153.875 153.975 152.825 0.325
FEEDER CATTLE @GF9U Sep '19 154.425 154.000 154.425 154.550 153.500 0.425
FEEDER CATTLE @GF9V Oct '19 154.225 153.575 154.225 154.375 153.425 0.400
FEEDER CATTLE @GF9X Nov '19 153.575 153.650 153.575 153.825 153.100 0.325
FEEDER CATTLE @GF0F Jan '20 149.750 149.625 149.750 150.000 149.625 0.125
LIVE CATTLE @LE9J Apr '19 128.325 129.250 128.325 129.700 128.200 -0.775
LIVE CATTLE @LE9M Jun '19 122.575 121.700 122.575 122.700 121.575 0.650
LIVE CATTLE @LE9Q Aug '19 118.100 117.575 118.100 118.250 117.400 0.375
LIVE CATTLE @LE9V Oct '19 118.125 117.750 118.125 118.225 117.475 0.225
LIVE CATTLE @LE9Z Dec '19 120.675 120.375 120.675 120.800 119.975 0.275
LIVE CATTLE @LE0G Feb '20 121.950 121.725 121.950 122.000 121.325 0.175
LIVE CATTLE @LE0J Apr '20 122.175 122.100 122.175 122.175 121.325 0.050
LIVE CATTLE @LE0M Jun '20 115.150 114.900 115.150 115.250 114.725 -0.350
LIVE CATTLE @LE0Q Aug '20 113.600 113.250 113.600 113.800 113.050 0.350
DTN Click here for info on Exchange delays.

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