Futures

Symbol Contract Last Open Close High Low Change
CORN @C9K May '19 3.7075 3.7400 3.7550 3.7025 -0.0250
CORN @C9N Jul '19 3.8000 3.8300 3.8450 3.7975 -0.0225
CORN @C9U Sep '19 3.8650 3.8925 3.9025 3.8625 -0.0225
CORN @C9Z Dec '19 3.9400 3.9625 3.9750 3.9375 -0.0200
CORN @C0H Mar '20 4.0500 4.0700 4.0825 4.0500 -0.0200
CORN @C0K May '20 4.1050 4.1250 4.1325 4.1025 -0.0175
SOYBEANS @S9K May '19 9.0450 9.1000 9.1150 9.0175 -0.0475
SOYBEANS @S9N Jul '19 9.1825 9.2300 9.2500 9.1550 -0.0475
SOYBEANS @S9Q Aug '19 9.2425 9.2950 9.3000 9.2175 -0.0450
SOYBEANS @S9U Sep '19 9.2900 9.3350 9.3500 9.2625 -0.0425
SOYBEANS @S9X Nov '19 9.3800 9.4300 9.4425 9.3550 -0.0450
SOYBEANS @S0F Jan '20 9.4600 9.5050 9.5225 9.4400 -0.0475
WHEAT @W9K May '19 4.5725 4.6325 4.6400 4.5600 -0.0500
WHEAT @W9N Jul '19 4.6425 4.6950 4.6975 4.6300 -0.0400
WHEAT @W9U Sep '19 4.7300 4.7750 4.7800 4.7200 -0.0375
WHEAT @W9Z Dec '19 4.8775 4.9200 4.9200 4.8675 -0.0325
WHEAT @W0H Mar '20 5.0100 5.0475 5.0475 5.0000 -0.0300
WHEAT @W0K May '20 5.0750 5.0700 5.0900 5.0675 -0.0275
LIVE CATTLE @LE9J Apr '19 128.625 129.250 129.700 128.275 -0.475
LIVE CATTLE @LE9M Jun '19 122.375 121.700 122.625 121.575 0.450
LIVE CATTLE @LE9Q Aug '19 118.000 117.575 118.225 117.400 0.275
LIVE CATTLE @LE9V Oct '19 117.950 117.750 118.125 117.475 0.050
LIVE CATTLE @LE9Z Dec '19 120.675 120.375 120.800 119.975 0.275
LIVE CATTLE @LE0G Feb '20 121.950 121.725 121.975 121.325 0.175
LEAN HOGS @HE9J Apr '19 70.025 69.625 70.450 67.525 1.225
LEAN HOGS @HE9K May '19 78.400 78.800 79.525 77.350 0.500
LEAN HOGS @HE9M Jun '19 86.000 88.325 88.875 85.325 -0.525
LEAN HOGS @HE9N Jul '19 88.775 90.675 91.825 88.375 -0.600
LEAN HOGS @HE9Q Aug '19 89.650 91.325 92.500 89.000 -0.100
LEAN HOGS @HE9V Oct '19 79.600 79.900 81.400 78.650 0.700
MILK CLASS III @DA9H Mar '19 14.93 14.94 14.94 14.92 -0.01
MILK CLASS III @DA9J Apr '19 14.82 14.92 14.92 14.77 -0.06
MILK CLASS III @DA9K May '19 15.06 15.13 15.13 15.03 -0.05
MILK CLASS III @DA9M Jun '19 15.41 15.51 15.53 15.35 -0.03
MILK CLASS III @DA9N Jul '19 15.88 15.97 15.97 15.81 -0.04
MILK CLASS III @DA9Q Aug '19 16.09 16.12 16.13 16.08 -0.06
DTN Click here for info on Exchange delays.

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

Quick Links