Futures

Symbol Contract Last Open Close High Low Change
CORN @C9U Sep '19 4.3375 4.3525 4.3650 4.3250 -0.0150
CORN @C9Z Dec '19 4.3950 4.4125 4.4225 4.3825 -0.0175
CORN @C0H Mar '20 4.4725 4.4875 4.4975 4.4600 -0.0125
CORN @C0K May '20 4.5050 4.5175 4.5250 4.4950 -0.0150
CORN @C0N Jul '20 4.5375 4.5425 4.5525 4.5225 -0.0125
CORN @C0U Sep '20 4.2625 4.2375 4.2625 4.2350 0.0175
SOYBEANS @S9Q Aug '19 8.8650 8.8750 8.8875 8.8425 -0.0125
SOYBEANS @S9U Sep '19 8.9250 8.9325 8.9450 8.9000 -0.0125
SOYBEANS @S9X Nov '19 9.0450 9.0550 9.0700 9.0225 -0.0150
SOYBEANS @S0F Jan '20 9.1700 9.1800 9.1925 9.1500 -0.0175
SOYBEANS @S0H Mar '20 9.2650 9.2725 9.2850 9.2425 -0.0100
SOYBEANS @S0K May '20 9.3525 9.3475 9.3700 9.3300 -0.0075
WHEAT @W9U Sep '19 5.0425 5.0725 5.0750 5.0275 -0.0325
WHEAT @W9Z Dec '19 5.1600 5.1925 5.1925 5.1450 -0.0325
WHEAT @W0H Mar '20 5.2825 5.3150 5.3150 5.2700 -0.0325
WHEAT @W0K May '20 5.3325 5.3525 5.3675 5.3325 -0.0425
WHEAT @W0N Jul '20 5.3400 5.3750 5.3750 5.3400 -0.0425
WHEAT @W0U Sep '20 5.4525 5.4350 5.4525 5.4625 5.4000 -0.0100
LIVE CATTLE @LE9Q Aug '19 108.225 108.650 108.225 108.650 107.800 -0.275
LIVE CATTLE @LE9V Oct '19 109.250 109.900 109.250 109.900 108.925 -0.525
LIVE CATTLE @LE9Z Dec '19 113.725 114.225 113.725 114.225 113.350 -0.375
LIVE CATTLE @LE0G Feb '20 117.550 118.050 117.550 118.075 117.350 -0.500
LIVE CATTLE @LE0J Apr '20 119.575 119.900 119.575 119.925 119.350 -0.450
LIVE CATTLE @LE0M Jun '20 112.900 113.150 112.900 113.150 112.625 -0.375
LEAN HOGS @HE9Q Aug '19 79.050 80.600 79.050 80.925 78.750 -1.050
LEAN HOGS @HE9V Oct '19 75.300 74.350 75.300 75.475 73.975 1.400
LEAN HOGS @HE9Z Dec '19 73.350 72.550 73.350 73.525 72.025 1.550
LEAN HOGS @HE0G Feb '20 77.100 76.250 77.100 77.225 76.125 1.125
LEAN HOGS @HE0J Apr '20 80.575 80.125 80.575 80.850 79.925 0.750
LEAN HOGS @HE0K May '20 84.875 84.875 84.875 84.875 84.875 1.050
MILK CLASS III @DA9N Jul '19 17.31 17.31 17.31 17.31 17.31 0.00
MILK CLASS III @DA9Q Aug '19 17.51 17.51 17.50 17.51 17.51 0.01
MILK CLASS III @DA9U Sep '19 17.69 17.72 17.72 17.72 17.69 -0.03
MILK CLASS III @DA9V Oct '19
MILK CLASS III @DA9X Nov '19
MILK CLASS III @DA9Z Dec '19
DTN Click here for info on Exchange delays.

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

Quick Links