Futures

Symbol Contract Last Open Close High Low Change
CORN @C8K May '18 3.7850 3.7650 3.7850 3.7925 3.7625 0.0200
CORN @C8N Jul '18 3.8750 3.8525 3.8750 3.8800 3.8525 0.0200
CORN @C8U Sep '18 3.9500 3.9300 3.9500 3.9550 3.9275 0.0200
CORN @C8Z Dec '18 4.0425 4.0225 4.0425 4.0500 4.0225 0.0175
CORN @C9H Mar '19 4.1200 4.1025 4.1200 4.1250 4.1000 0.0175
CORN @C9K May '19 4.1600 4.1550 4.1600 4.1625 4.1475 0.0150
CORN @C9N Jul '19 4.1975 4.1900 4.1975 4.2050 4.1825 0.0125
CORN @C9U Sep '19 4.0700 4.0775 4.0700 4.0775 4.0600 0.0100
CORN @C9Z Dec '19 4.1000 4.0825 4.1000 4.1050 4.0825 0.0150
CORN @C0H Mar '20 4.1800 4.1750 4.1800 4.1800 4.1750 0.0125
CORN @C0K May '20 4.2225 4.2225 0.0175
CORN @C0N Jul '20 4.2675 4.2700 4.2675 4.2700 4.2700 0.0175
CORN @C0U Sep '20 4.1950 4.1950 0.0025
CORN @C0Z Dec '20 4.1675 4.1500 4.1675 4.1500 4.1500 0.0100
CORN @C1N Jul '21 4.2500 4.2500 0.0100
CORN @C1Z Dec '21 4.2125 4.2125 0.0075
SOYBEANS @S8K May '18 10.2075 10.2750 10.2075 10.3325 10.1725 -0.0800
SOYBEANS @S8N Jul '18 10.3225 10.3875 10.3225 10.4500 10.2900 -0.0800
SOYBEANS @S8Q Aug '18 10.3450 10.4025 10.3450 10.4625 10.3100 -0.0750
SOYBEANS @S8U Sep '18 10.3075 10.3625 10.3075 10.4100 10.2775 -0.0675
SOYBEANS @S8X Nov '18 10.2825 10.3300 10.2825 10.3950 10.2575 -0.0675
SOYBEANS @S9F Jan '19 10.3375 10.3825 10.3375 10.4400 10.3075 -0.0600
SOYBEANS @S9H Mar '19 10.2525 10.2850 10.2525 10.3325 10.2100 -0.0375
SOYBEANS @S9K May '19 10.2425 10.3125 10.2425 10.3200 10.2025 -0.0325
SOYBEANS @S9N Jul '19 10.2850 10.3600 10.2850 10.3675 10.2500 -0.0400
SOYBEANS @S9Q Aug '19 10.2575 10.2850 10.2575 10.2850 10.2625 -0.0350
SOYBEANS @S9U Sep '19 10.0875 10.0875 -0.0350
SOYBEANS @S9X Nov '19 9.9700 9.9825 9.9700 10.0375 9.9325 -0.0150
SOYBEANS @S0F Jan '20 9.9925 9.9925 -0.0175
SOYBEANS @S0H Mar '20 9.9375 9.9375 -0.0150
SOYBEANS @S0K May '20 9.9400 9.9400 -0.0200
SOYBEANS @S0N Jul '20 10.0100 10.0100 -0.0175
SOYBEANS @S0Q Aug '20 9.9350 9.9350 -0.0175
SOYBEANS @S0U Sep '20 9.8975 9.8975 -0.0175
SOYBEANS @S0X Nov '20 9.8000 9.8150 9.8000 9.8200 9.8150 0.0275
SOYBEANS @S1N Jul '21 9.8275 9.8275 0.0275
SOYBEANS @S1X Nov '21 9.8275 9.8275 0.0275
WHEAT @W8K May '18 4.6150 4.6425 4.6150 4.6900 4.5875 -0.0175
WHEAT @W8N Jul '18 4.7450 4.7800 4.7450 4.8325 4.7225 -0.0275
WHEAT @W8U Sep '18 4.9325 4.9625 4.9325 5.0150 4.9100 -0.0250
WHEAT @W8Z Dec '18 5.1775 5.2100 5.1775 5.2550 5.1500 -0.0225
WHEAT @W9H Mar '19 5.3675 5.3875 5.3675 5.4350 5.3400 -0.0200
WHEAT @W9K May '19 5.4500 5.4600 5.4500 5.5000 5.4475 -0.0250
WHEAT @W9N Jul '19 5.4650 5.4800 5.4650 5.5400 5.4600 -0.0250
LEAN HOGS @HE8K May '18 68.000 69.425 68.000 69.425 67.750 -1.950
LEAN HOGS @HE8M Jun '18 76.375 76.750 76.375 77.300 76.100 -1.175
LEAN HOGS @HE8N Jul '18 78.900 79.275 78.900 79.550 78.500 -1.125
LEAN HOGS @HE8Q Aug '18 78.750 79.050 78.750 79.400 78.425 -0.825
LEAN HOGS @HE8V Oct '18 66.825 66.875 66.825 67.200 66.350 -0.775
LEAN HOGS @HE8Z Dec '18 61.450 61.675 61.450 62.050 61.150 -0.650
LEAN HOGS @HE9G Feb '19 65.500 65.075 65.500 65.575 65.075 -0.375
LEAN HOGS @HE9J Apr '19 68.925 68.725 68.925 69.025 68.550 -0.375
LEAN HOGS @HE9K May '19 74.000 74.000 -0.100
LEAN HOGS @HE9M Jun '19 77.725 77.725 -0.175
LEAN HOGS @HE9N Jul '19 77.175 77.175 -0.175
LEAN HOGS @HE9Q Aug '19 76.775 76.775 -0.175
DTN Click here for info on Exchange delays.

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