Futures

Symbol Contract Last Open Close High Low Change
CORN @C9Z Dec '19 3.7600 3.7550 3.7650 3.7525 0.0025
CORN @C0H Mar '20 3.8500 3.8425 3.8525 3.8425 0.0025
CORN @C0K May '20 3.9100 3.9025 3.9125 3.9025 0.0025
CORN @C0N Jul '20 3.9675 3.9600 3.9700 3.9600 0.0025
CORN @C0U Sep '20 3.9400 3.9425 3.9425 3.9375 0.0000
CORN @C0Z Dec '20 3.9875 3.9900 3.9900 3.9875 -0.0025
SOYBEANS @S0F Jan '20 9.1775 9.1825 9.1900 9.1600 0.0100
SOYBEANS @S0H Mar '20 9.3050 9.3100 9.3175 9.2875 0.0100
SOYBEANS @S0K May '20 9.4325 9.4225 9.4325 9.4050 0.0200
SOYBEANS @S0N Jul '20 9.5250 9.5250 9.5325 9.5050 0.0125
SOYBEANS @S0Q Aug '20 9.5600 9.5525 9.5425 9.5600 9.5375 0.0175
SOYBEANS @S0U Sep '20 9.5175 9.5100 9.5075 9.5175 9.5100 0.0100
WHEAT @W9Z Dec '19 5.0750 5.0775 5.0850 5.0700 -0.0025
WHEAT @W0H Mar '20 5.1025 5.1100 5.1125 5.1000 -0.0075
WHEAT @W0K May '20 5.1575 5.1600 5.1625 5.1525 -0.0025
WHEAT @W0N Jul '20 5.1950 5.1950 5.1975 5.1850 0.0000
WHEAT @W0U Sep '20 5.2675 5.2700 5.2700 5.2675 -0.0025
WHEAT @W0Z Dec '20 5.3850 5.3825 5.3850 5.3850 5.3825 0.0000
LIVE CATTLE @LE9Z Dec '19 119.075 117.800 119.075 119.275 117.700 0.975
LIVE CATTLE @LE0G Feb '20 124.925 123.600 124.925 125.125 123.400 0.825
LIVE CATTLE @LE0J Apr '20 126.100 125.275 126.100 126.225 125.000 0.425
LIVE CATTLE @LE0M Jun '20 117.675 117.050 117.675 117.800 116.800 0.325
LIVE CATTLE @LE0Q Aug '20 115.200 114.550 115.200 115.325 114.450 0.325
LIVE CATTLE @LE0V Oct '20 116.150 115.500 116.150 116.175 115.300 0.325
LEAN HOGS @HE9Z Dec '19 62.750 63.125 62.750 64.075 62.675 -0.375
LEAN HOGS @HE0G Feb '20 73.375 74.000 73.375 74.225 73.000 -1.175
LEAN HOGS @HE0J Apr '20 80.300 81.200 80.300 81.375 80.050 -1.450
LEAN HOGS @HE0K May '20 86.650 87.375 86.650 87.375 86.550 -1.250
LEAN HOGS @HE0M Jun '20 91.800 92.625 91.800 92.700 91.575 -1.300
LEAN HOGS @HE0N Jul '20 92.100 92.625 92.100 92.975 91.925 -1.175
MILK CLASS III @DA9X Nov '19 20.22 20.23 20.23 20.22 0.03
MILK CLASS III @DA9Z Dec '19 18.69 18.69 18.69 18.69 -0.01
MILK CLASS III @DA0F Jan '20
MILK CLASS III @DA0G Feb '20
MILK CLASS III @DA0H Mar '20
MILK CLASS III @DA0J Apr '20 17.08 17.08 17.08 17.10 17.08 0.03
DTN Click here for info on Exchange delays.

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

Quick Links