Futures

Symbol Contract Last Open Close High Low Change
CORN @C9H Mar '19 3.7900 3.7875 3.7875 3.7925 3.7825 0.0025
CORN @C9K May '19 3.8750 3.8725 3.8725 3.8750 3.8675 0.0025
CORN @C9N Jul '19 3.9550 3.9500 3.9525 3.9550 3.9475 0.0025
CORN @C9U Sep '19 3.9800 3.9775 3.9775 3.9800 3.9725 0.0025
CORN @C9Z Dec '19 4.0275 4.0225 4.0225 4.0275 4.0150 0.0050
CORN @C0H Mar '20 4.1100 4.1100 4.1100 4.1100 4.1075 0.0000
SOYBEANS @S9H Mar '19 9.1525 9.1500 9.1500 9.1600 9.1450 0.0025
SOYBEANS @S9K May '19 9.2875 9.2875 9.2875 9.2950 9.2800 0.0000
SOYBEANS @S9N Jul '19 9.4150 9.4150 9.4175 9.4250 9.4125 -0.0025
SOYBEANS @S9Q Aug '19 9.4675 9.4450 9.4675 9.4925 9.4325 0.0575
SOYBEANS @S9U Sep '19 9.4950 9.4950 9.4925 9.4950 9.4950 0.0025
SOYBEANS @S9X Nov '19 9.5600 9.5600 9.5625 9.5650 9.5550 -0.0025
WHEAT @W9H Mar '19 5.2800 5.2700 5.2600 5.2825 5.2625 0.0200
WHEAT @W9K May '19 5.3400 5.3275 5.3175 5.3400 5.3225 0.0225
WHEAT @W9N Jul '19 5.3950 5.3875 5.3750 5.3950 5.3775 0.0200
WHEAT @W9U Sep '19 5.4775 5.4675 5.4575 5.4775 5.4675 0.0200
WHEAT @W9Z Dec '19 5.6000 5.5950 5.5850 5.6000 5.5950 0.0150
WHEAT @W0H Mar '20 5.6750 5.6675 5.6750 5.6725 5.6450 0.0350
LIVE CATTLE @LE9G Feb '19 125.550 125.125 125.550 125.625 124.700 0.425
LIVE CATTLE @LE9J Apr '19 126.500 126.200 126.500 126.575 125.475 0.425
LIVE CATTLE @LE9M Jun '19 116.850 116.450 116.850 117.125 116.100 0.425
LIVE CATTLE @LE9Q Aug '19 113.675 112.925 113.675 113.750 112.800 0.750
LIVE CATTLE @LE9V Oct '19 115.075 114.425 115.075 115.250 114.325 0.625
LIVE CATTLE @LE9Z Dec '19 117.375 116.875 117.375 117.550 116.800 0.500
LEAN HOGS @HE9G Feb '19 60.775 61.150 60.775 61.450 60.300 -0.700
LEAN HOGS @HE9J Apr '19 64.850 65.500 64.850 65.775 63.775 -1.250
LEAN HOGS @HE9K May '19 71.275 71.325 71.275 71.375 70.250 -0.750
LEAN HOGS @HE9M Jun '19 79.275 79.175 79.275 79.475 78.050 -0.400
LEAN HOGS @HE9N Jul '19 81.150 80.825 81.150 81.250 79.900 -0.150
LEAN HOGS @HE9Q Aug '19 81.175 81.100 81.175 81.275 80.000 -0.200
MILK CLASS III @DA9F Jan '19
MILK CLASS III @DA9G Feb '19 13.90 13.90 13.97 13.90 13.90 -0.07
MILK CLASS III @DA9H Mar '19
MILK CLASS III @DA9J Apr '19
MILK CLASS III @DA9K May '19
MILK CLASS III @DA9M Jun '19
DTN Click here for info on Exchange delays.

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

Quick Links