Futures

Symbol Contract Last Open Close High Low Change
CORN @C8Z Dec '18 3.6375 3.6025 3.6375 3.6425 3.5750 0.0325
CORN @C9H Mar '19 3.7575 3.7225 3.7575 3.7625 3.6975 0.0325
CORN @C9K May '19 3.8350 3.8000 3.8350 3.8375 3.7725 0.0325
CORN @C9N Jul '19 3.8875 3.8525 3.8875 3.8900 3.8275 0.0300
CORN @C9U Sep '19 3.9250 3.8950 3.9250 3.9250 3.8700 0.0250
CORN @C9Z Dec '19 3.9750 3.9525 3.9750 3.9800 3.9250 0.0225
CORN @C0H Mar '20 4.0700 4.0475 4.0700 4.0700 4.0275 0.0200
CORN @C0K May '20 4.1300 4.0875 4.1300 4.1300 4.0875 0.0175
CORN @C0N Jul '20 4.1675 4.1575 4.1675 4.1625 4.1300 0.0150
CORN @C0U Sep '20 4.0875 4.0875 0.0075
CORN @C0Z Dec '20 4.1025 4.0900 4.1025 4.1025 4.0700 0.0050
CORN @C1N Jul '21 4.2700 4.2700 0.0025
CORN @C1Z Dec '21 4.1900 4.1700 4.1900 4.2000 4.1650 0.0100
SOYBEANS @S8X Nov '18 8.4575 8.4125 8.4575 8.5800 8.3725 0.0475
SOYBEANS @S9F Jan '19 8.5975 8.5525 8.5975 8.7175 8.5150 0.0450
SOYBEANS @S9H Mar '19 8.7275 8.6800 8.7275 8.8450 8.6475 0.0425
SOYBEANS @S9K May '19 8.8600 8.8200 8.8600 8.9775 8.7850 0.0400
SOYBEANS @S9N Jul '19 8.9700 8.9250 8.9700 9.0875 8.8925 0.0425
SOYBEANS @S9Q Aug '19 9.0150 9.0175 9.0150 9.0900 8.9750 0.0400
SOYBEANS @S9U Sep '19 9.0500 9.1075 9.0500 9.1425 9.0250 0.0325
SOYBEANS @S9X Nov '19 9.1300 9.1075 9.1300 9.2425 9.0725 0.0250
SOYBEANS @S0F Jan '20 9.2375 9.2550 9.2375 9.3350 9.2400 0.0225
SOYBEANS @S0H Mar '20 9.3000 9.3350 9.3000 9.3375 9.3350 0.0175
SOYBEANS @S0K May '20 9.3700 9.3700 0.0175
SOYBEANS @S0N Jul '20 9.4450 9.5375 9.4450 9.5375 9.5375 0.0200
SOYBEANS @S0Q Aug '20 9.4450 9.5475 9.4450 9.5475 9.5475 0.0050
SOYBEANS @S0U Sep '20 9.3850 9.3850 0.0050
SOYBEANS @S0X Nov '20 9.2975 9.2925 9.2975 9.4000 9.2850 0.0325
SOYBEANS @S1N Jul '21 9.5700 9.5700 0.0325
SOYBEANS @S1X Nov '21 9.3800 9.4000 9.3800 9.4000 9.4000 0.0400
WHEAT @W8Z Dec '18 5.2075 5.2525 5.2075 5.2575 5.1625 -0.0625
WHEAT @W9H Mar '19 5.3950 5.4450 5.3950 5.4450 5.3550 -0.0600
WHEAT @W9K May '19 5.5125 5.5675 5.5125 5.5675 5.4775 -0.0600
WHEAT @W9N Jul '19 5.5200 5.5875 5.5200 5.5875 5.4950 -0.0725
WHEAT @W9U Sep '19 5.6200 5.6425 5.6200 5.6800 5.5950 -0.0675
WHEAT @W9Z Dec '19 5.7700 5.8025 5.7700 5.8200 5.7425 -0.0575
WHEAT @W0H Mar '20 5.8750 5.8900 5.8750 5.8975 5.8575 -0.0575
LEAN HOGS @HE8V Oct '18 62.425 61.650 62.425 62.725 61.400 1.425
LEAN HOGS @HE8Z Dec '18 57.750 57.200 57.750 57.800 56.325 0.775
LEAN HOGS @HE9G Feb '19 65.900 65.475 65.900 65.950 64.950 0.450
LEAN HOGS @HE9J Apr '19 70.525 70.075 70.525 70.625 69.700 0.300
LEAN HOGS @HE9K May '19 75.675 75.425 75.675 75.550 75.300 0.350
LEAN HOGS @HE9M Jun '19 80.825 80.650 80.825 80.900 80.025 0.350
LEAN HOGS @HE9N Jul '19 80.950 80.750 80.950 81.000 80.250 0.275
LEAN HOGS @HE9Q Aug '19 79.600 79.525 79.600 79.700 79.275 0.250
LEAN HOGS @HE9V Oct '19 65.750 65.700 65.750 65.750 65.275 0.250
LEAN HOGS @HE9Z Dec '19 60.750 60.825 60.750 60.850 60.725 0.300
LEAN HOGS @HE0G Feb '20 65.800 65.800 0.300
FEEDER CATTLE @GF8U Sep '18 156.625 156.475 156.625 156.700 156.150 0.175
FEEDER CATTLE @GF8V Oct '18 156.475 156.300 156.475 156.900 155.875 0.175
FEEDER CATTLE @GF8X Nov '18 156.425 155.950 156.425 156.900 155.700 0.500
FEEDER CATTLE @GF9F Jan '19 153.950 153.550 153.950 154.475 153.350 0.275
FEEDER CATTLE @GF9H Mar '19 151.825 151.700 151.825 152.300 151.450 0.100
FEEDER CATTLE @GF9J Apr '19 152.150 151.925 152.150 152.500 151.625 0.250
FEEDER CATTLE @GF9K May '19 151.775 151.575 151.775 152.150 151.300 0.225
FEEDER CATTLE @GF9Q Aug '19 153.475 152.875 153.475 153.550 152.825 0.250
LIVE CATTLE @LE8V Oct '18 112.350 112.150 112.350 112.525 111.900 0.175
LIVE CATTLE @LE8Z Dec '18 117.200 117.200 117.200 117.450 116.625 0.200
LIVE CATTLE @LE9G Feb '19 121.550 121.425 121.550 121.725 121.025 0.250
LIVE CATTLE @LE9J Apr '19 122.825 122.575 122.825 122.975 122.375 0.225
LIVE CATTLE @LE9M Jun '19 115.625 115.300 115.625 115.750 115.150 0.225
LIVE CATTLE @LE9Q Aug '19 113.700 113.600 113.700 113.750 113.400 0.075
LIVE CATTLE @LE9V Oct '19 114.850 114.700 114.850 114.875 114.550 0.050
LIVE CATTLE @LE9Z Dec '19 116.150 116.025 116.150 116.150 115.875 0.050
LIVE CATTLE @LE0G Feb '20 117.150 116.875 117.150 117.150 116.875 0.050
DTN Click here for info on Exchange delays.

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