Futures

Symbol Contract Last Open Close High Low Change
CORN @C8N Jul '18 3.4900 3.5575 3.5600 3.4775 -0.0700
CORN @C8U Sep '18 3.5825 3.6550 3.6550 3.5700 -0.0725
CORN @C8Z Dec '18 3.7000 3.7725 3.7725 3.6850 -0.0725
CORN @C9H Mar '19 3.7950 3.8700 3.8700 3.7850 -0.0750
CORN @C9K May '19 3.8650 3.9400 3.9400 3.8575 -0.0725
CORN @C9N Jul '19 3.9275 4.0000 4.0000 3.9200 -0.0725
CORN @C9U Sep '19 3.8950 3.9200 3.9200 3.8925 -0.0575
CORN @C9Z Dec '19 3.9400 3.9900 3.9900 3.9300 -0.0500
CORN @C0H Mar '20 4.0800 4.0800 4.0775 4.0800 4.0800 0.0025
CORN @C0K May '20 4.1350 4.1400 4.1350 4.1400 4.1350 0.0000
CORN @C0N Jul '20 4.1800 4.1900 4.1850 4.1900 4.1800 -0.0050
CORN @C0U Sep '20 4.1100 4.1200 4.1225 4.1200 4.1100 -0.0125
CORN @C0Z Dec '20 4.0600 4.0900 4.0850 4.0900 4.0600 -0.0250
CORN @C1N Jul '21 4.2175 4.2175 -0.0225
CORN @C1Z Dec '21 4.1500 4.1500 4.1500 4.1500 4.1500 0.0000
SOYBEANS @S8N Jul '18 8.8675 9.0500 9.0575 8.8225 -0.2175
SOYBEANS @S8Q Aug '18 8.9250 9.1050 9.1125 8.8800 -0.2150
SOYBEANS @S8U Sep '18 8.9800 9.1675 9.1700 8.9425 -0.2200
SOYBEANS @S8X Nov '18 9.0950 9.2825 9.2900 9.0525 -0.2200
SOYBEANS @S9F Jan '19 9.1850 9.3600 9.3675 9.1450 -0.2125
SOYBEANS @S9H Mar '19 9.2450 9.4050 9.4050 9.2050 -0.1875
SOYBEANS @S9K May '19 9.3250 9.4825 9.4825 9.2825 -0.1775
SOYBEANS @S9N Jul '19 9.4025 9.5325 9.5350 9.3650 -0.1700
SOYBEANS @S9Q Aug '19 9.4450 9.4450 9.5575 9.4450 9.4450 -0.1125
SOYBEANS @S9U Sep '19 9.2175 9.3000 9.3000 9.2175 -0.2225
SOYBEANS @S9X Nov '19 9.2025 9.3600 9.3600 9.1725 -0.1575
SOYBEANS @S0F Jan '20 9.4150 9.4150 -0.0075
SOYBEANS @S0H Mar '20 9.4375 9.4375 -0.0125
SOYBEANS @S0K May '20 9.4775 9.4775 -0.0125
SOYBEANS @S0N Jul '20 9.5000 9.5000 9.5450 9.5000 9.5000 -0.0450
SOYBEANS @S0Q Aug '20 9.5575 9.5575 -0.0125
SOYBEANS @S0U Sep '20 9.4900 9.4900 -0.0125
SOYBEANS @S0X Nov '20 9.1375 9.1500 9.2850 9.1500 9.1375 -0.1475
SOYBEANS @S1N Jul '21 9.5550 9.5550 -0.0050
SOYBEANS @S1X Nov '21 9.3350 9.3350 -0.0025
WHEAT @W8N Jul '18 4.8225 4.8950 4.9050 4.8000 -0.0775
WHEAT @W8U Sep '18 4.9300 5.0100 5.0125 4.9050 -0.0850
WHEAT @W8Z Dec '18 5.1350 5.2000 5.2100 5.1175 -0.0775
WHEAT @W9H Mar '19 5.3250 5.3925 5.3925 5.3100 -0.0725
WHEAT @W9K May '19 5.4625 5.4950 5.5000 5.4400 -0.0625
WHEAT @W9N Jul '19 5.5050 5.5775 5.5775 5.4925 -0.0800
WHEAT @W9U Sep '19 5.6000 5.6425 5.6550 5.5800 -0.0600
LEAN HOGS @HE8N Jul '18 83.725 82.050 83.725 83.825 81.950 2.000
LEAN HOGS @HE8Q Aug '18 79.425 78.425 79.425 79.475 78.000 1.175
LEAN HOGS @HE8V Oct '18 64.925 64.500 64.925 64.975 64.075 0.650
LEAN HOGS @HE8Z Dec '18 59.375 58.700 59.375 59.475 58.350 0.850
LEAN HOGS @HE9G Feb '19 63.900 63.175 63.900 64.000 62.900 0.800
LEAN HOGS @HE9J Apr '19 68.000 67.375 68.000 68.075 67.025 0.700
LEAN HOGS @HE9K May '19 72.525 72.525 72.525 72.525 72.525 0.350
LEAN HOGS @HE9M Jun '19 76.275 75.600 76.275 76.350 75.550 0.325
LEAN HOGS @HE9N Jul '19 76.125 76.000 76.125 76.150 76.000 0.300
LEAN HOGS @HE9Q Aug '19 75.425 75.425 0.125
LEAN HOGS @HE9V Oct '19 64.350 64.500 64.350 64.500 64.350 -0.375
LEAN HOGS @HE9Z Dec '19 55.950 55.950 0.000
DTN Click here for info on Exchange delays.

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