Futures

Symbol Contract Last Open Close High Low Change
CORN @C9Z Dec '19 3.7400 3.7200 3.7400 3.7475 3.6750 0.0525
CORN @C0H Mar '20 3.8600 3.8450 3.8600 3.8675 3.8000 0.0450
CORN @C0K May '20 3.9450 3.9275 3.9450 3.9500 3.8900 0.0400
CORN @C0N Jul '20 4.0125 3.9900 4.0125 4.0200 3.9575 0.0425
CORN @C0U Sep '20 4.0500 4.0300 4.0500 4.0525 4.0000 0.0425
CORN @C0Z Dec '20 4.1075 4.0800 4.1075 4.1100 4.0575 0.0400
SOYBEANS @S9X Nov '19 9.0000 9.0325 9.0000 9.0475 8.9425 0.0125
SOYBEANS @S0F Jan '20 9.1375 9.1675 9.1375 9.1775 9.0725 0.0150
SOYBEANS @S0H Mar '20 9.2575 9.2800 9.2575 9.2975 9.1925 0.0175
SOYBEANS @S0K May '20 9.3650 9.3900 9.3650 9.4000 9.3050 0.0175
SOYBEANS @S0N Jul '20 9.4550 9.4700 9.4550 9.4825 9.3875 0.0250
SOYBEANS @S0Q Aug '20 9.4900 9.4850 9.4900 9.4950 9.4450 0.0200
WHEAT @W9Z Dec '19 4.8875 4.8800 4.8875 4.9000 4.8225 0.0525
WHEAT @W0H Mar '20 4.9525 4.9425 4.9525 4.9625 4.8850 0.0575
WHEAT @W0K May '20 4.9975 4.9700 4.9975 5.0075 4.9325 0.0575
WHEAT @W0N Jul '20 5.0300 5.0050 5.0300 5.0425 4.9675 0.0550
WHEAT @W0U Sep '20 5.1025 5.0775 5.1025 5.1125 5.0450 0.0575
WHEAT @W0Z Dec '20 5.2275 5.2050 5.2275 5.2350 5.1700 0.0600
LIVE CATTLE @LE9V Oct '19 98.000 98.300 98.000 99.350 97.725 -0.075
LIVE CATTLE @LE9Z Dec '19 104.025 104.400 104.025 105.175 103.825 -0.350
LIVE CATTLE @LE0G Feb '20 110.450 111.100 110.450 111.750 110.375 -0.650
LIVE CATTLE @LE0J Apr '20 114.375 114.875 114.375 115.450 114.275 -0.675
LIVE CATTLE @LE0M Jun '20 107.350 107.850 107.350 108.300 107.200 -0.600
LIVE CATTLE @LE0Q Aug '20 105.600 106.225 105.600 106.575 105.450 -0.650
LEAN HOGS @HE9V Oct '19 63.625 66.025 63.625 66.025 63.175 -2.850
LEAN HOGS @HE9Z Dec '19 70.675 69.350 70.675 71.600 67.125 1.975
LEAN HOGS @HE0G Feb '20 75.850 75.325 75.850 76.850 74.150 0.750
LEAN HOGS @HE0J Apr '20 80.975 80.650 80.975 82.000 79.675 -0.200
LEAN HOGS @HE0K May '20 87.000 86.350 87.000 87.025 85.975 0.875
LEAN HOGS @HE0M Jun '20 91.950 90.600 91.950 92.250 89.525 0.825
MILK CLASS III @DA9U Sep '19
MILK CLASS III @DA9V Oct '19
MILK CLASS III @DA9X Nov '19
MILK CLASS III @DA9Z Dec '19 17.76 17.76 17.83 17.76 17.76 -0.07
MILK CLASS III @DA0F Jan '20 17.00 17.00 17.06 17.00 17.00 -0.06
MILK CLASS III @DA0G Feb '20
DTN Click here for info on Exchange delays.

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

Quick Links