Futures

Symbol Contract Last Open Close High Low Change
CORN @C9H Mar '19 3.8175 3.7975 3.8175 3.8300 3.7775 0.0175
CORN @C9K May '19 3.9000 3.8800 3.9000 3.9100 3.8625 0.0200
CORN @C9N Jul '19 3.9725 3.9525 3.9725 3.9850 3.9375 0.0175
CORN @C9U Sep '19 3.9975 3.9850 3.9975 4.0125 3.9700 0.0125
CORN @C9Z Dec '19 4.0375 4.0300 4.0375 4.0600 4.0175 0.0050
CORN @C0H Mar '20 4.1275 4.1200 4.1275 4.1475 4.1100 0.0025
CORN @C0K May '20 4.1750 4.1650 4.1750 4.1950 4.1625 0.0000
CORN @C0N Jul '20 4.2225 4.2175 4.2225 4.2450 4.2075 0.0025
CORN @C0U Sep '20 4.1425 4.1425 0.0025
CORN @C0Z Dec '20 4.1375 4.1250 4.1375 4.1500 4.1200 0.0050
CORN @C1H Mar '21 4.2100 4.2150 4.2100 4.2150 4.2100 -0.0025
CORN @C1K May '21 4.2150 4.2150 -0.0025
CORN @C1N Jul '21 4.3050 4.2800 4.3050 4.3000 4.2800 0.0075
CORN @C1U Sep '21 4.2300 4.2300 -0.0075
CORN @C1Z Dec '21 4.1800 4.1700 4.1800 4.1900 4.1650 -0.0025
CORN @C2N Jul '22 4.2750 4.2750 -0.0025
CORN @C2Z Dec '22 4.1650 4.1650 -0.0175
SOYBEANS @S9H Mar '19 9.1675 9.0825 9.1675 9.2025 9.0575 0.0900
SOYBEANS @S9K May '19 9.3000 9.2150 9.3000 9.3350 9.1950 0.0900
SOYBEANS @S9N Jul '19 9.4250 9.3600 9.4250 9.4600 9.3200 0.0850
SOYBEANS @S9Q Aug '19 9.4750 9.3800 9.4750 9.5075 9.3725 0.0850
SOYBEANS @S9U Sep '19 9.4900 9.4125 9.4900 9.5250 9.4100 0.0800
SOYBEANS @S9X Nov '19 9.5575 9.4800 9.5575 9.5900 9.4625 0.0750
SOYBEANS @S0F Jan '20 9.6650 9.5825 9.6650 9.6975 9.5825 0.0700
SOYBEANS @S0H Mar '20 9.7250 9.6975 9.7250 9.7525 9.6550 0.0725
SOYBEANS @S0K May '20 9.7900 9.7575 9.7900 9.8000 9.7275 0.0725
SOYBEANS @S0N Jul '20 9.8625 9.7750 9.8625 9.8900 9.7750 0.0700
SOYBEANS @S0Q Aug '20 9.8550 9.8550 0.0700
SOYBEANS @S0U Sep '20 9.8025 9.6925 9.8025 9.8025 9.6900 0.0700
SOYBEANS @S0X Nov '20 9.7800 9.7200 9.7800 9.8075 9.6975 0.0525
SOYBEANS @S1F Jan '21 9.8000 9.8000 0.0525
SOYBEANS @S1H Mar '21 9.8000 9.8000 0.0525
SOYBEANS @S1K May '21 9.8050 9.8050 0.0525
SOYBEANS @S1N Jul '21 9.9625 9.9625 0.0525
SOYBEANS @S1Q Aug '21 9.9625 9.9625 0.0525
SOYBEANS @S1U Sep '21 9.9625 9.9625 0.0525
SOYBEANS @S1X Nov '21 9.8400 9.7900 9.8400 9.7900 9.7900 0.0425
SOYBEANS @S2N Jul '22 9.8400 9.8400 0.0425
SOYBEANS @S2X Nov '22 9.8400 9.8400 0.0425
WHEAT @W9H Mar '19 5.1775 5.1975 5.1775 5.2275 5.1525 0.0000
WHEAT @W9K May '19 5.2350 5.2500 5.2350 5.2775 5.2075 0.0050
WHEAT @W9N Jul '19 5.2875 5.2850 5.2875 5.3275 5.2400 0.0050
WHEAT @W9U Sep '19 5.3675 5.3750 5.3675 5.4100 5.3200 0.0000
WHEAT @W9Z Dec '19 5.5000 5.5000 5.5000 5.5400 5.4675 0.0025
WHEAT @W0H Mar '20 5.5950 5.5900 5.5950 5.6225 5.5450 0.0050
WHEAT @W0K May '20 5.6400 5.6375 5.6400 5.6800 5.5875 0.0025
LEAN HOGS @HE9G Feb '19 61.225 61.175 61.225 62.175 61.100 0.375
LEAN HOGS @HE9J Apr '19 66.275 64.700 66.275 67.400 64.650 1.650
LEAN HOGS @HE9K May '19 72.025 71.175 72.025 73.025 70.825 1.400
LEAN HOGS @HE9M Jun '19 79.375 78.100 79.375 80.375 78.100 1.500
LEAN HOGS @HE9N Jul '19 80.700 79.700 80.700 81.450 79.550 1.350
LEAN HOGS @HE9Q Aug '19 80.675 79.300 80.675 81.400 79.300 1.475
LEAN HOGS @HE9V Oct '19 68.750 67.850 68.750 69.200 67.750 1.250
LEAN HOGS @HE9Z Dec '19 63.350 62.800 63.350 63.800 62.775 0.625
LEAN HOGS @HE0G Feb '20 67.200 67.100 67.200 67.600 67.100 0.300
LEAN HOGS @HE0J Apr '20 71.050 70.700 71.050 71.150 70.700 0.550
LEAN HOGS @HE0K May '20 76.625 76.625 0.200
LEAN HOGS @HE0M Jun '20 80.600 80.600 80.600 80.600 80.600 0.200
FEEDER CATTLE @GF9F Jan '19 141.450 141.425 141.450 141.975 140.825 0.025
FEEDER CATTLE @GF9H Mar '19 142.825 142.700 142.825 143.650 142.150 -0.100
FEEDER CATTLE @GF9J Apr '19 144.400 143.975 144.400 144.925 143.500 0.175
FEEDER CATTLE @GF9K May '19 145.050 144.450 145.050 145.450 143.950 0.300
FEEDER CATTLE @GF9Q Aug '19 149.300 148.875 149.300 149.675 148.375 0.150
FEEDER CATTLE @GF9U Sep '19 149.500 148.850 149.500 149.875 148.725 0.075
FEEDER CATTLE @GF9V Oct '19 149.675 149.750 149.675 149.750 149.725 0.250
FEEDER CATTLE @GF9X Nov '19 149.250 149.250 149.250 149.250 149.250 0.450
LIVE CATTLE @LE9G Feb '19 126.525 127.025 126.525 127.175 126.225 -0.575
LIVE CATTLE @LE9J Apr '19 127.375 127.125 127.375 127.525 126.425 0.475
LIVE CATTLE @LE9M Jun '19 117.450 116.975 117.450 117.550 116.450 0.625
LIVE CATTLE @LE9Q Aug '19 113.600 113.150 113.600 113.725 112.725 0.475
LIVE CATTLE @LE9V Oct '19 115.100 114.725 115.100 115.225 114.325 0.400
LIVE CATTLE @LE9Z Dec '19 117.525 117.200 117.525 117.675 116.750 0.375
LIVE CATTLE @LE0G Feb '20 118.675 118.200 118.675 118.675 118.150 0.175
LIVE CATTLE @LE0J Apr '20 118.750 118.175 118.750 118.750 118.175 0.525
LIVE CATTLE @LE0M Jun '20 111.950 111.950 0.525
DTN Click here for info on Exchange delays.

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