Futures

Symbol Contract Last Open Close High Low Change
CORN @C9N Jul '19 3.8900 3.8600 3.8900 3.9150 3.8575 0.0575
CORN @C9U Sep '19 3.9675 3.9300 3.9675 3.9825 3.9275 0.0625
CORN @C9Z Dec '19 4.0450 4.0000 4.0450 4.0550 4.0000 0.0625
CORN @C0H Mar '20 4.1425 4.1000 4.1425 4.1500 4.0975 0.0650
CORN @C0K May '20 4.1875 4.1525 4.1875 4.2000 4.1475 0.0550
CORN @C0N Jul '20 4.2300 4.2000 4.2300 4.2500 4.1950 0.0475
SOYBEANS @S9N Jul '19 8.3175 8.2825 8.3175 8.3875 8.2475 0.1000
SOYBEANS @S9Q Aug '19 8.3850 8.3500 8.3850 8.4525 8.3225 0.1025
SOYBEANS @S9U Sep '19 8.4500 8.4100 8.4500 8.5150 8.3825 0.1025
SOYBEANS @S9X Nov '19 8.5775 8.5350 8.5775 8.6400 8.5025 0.1050
SOYBEANS @S0F Jan '20 8.6975 8.6475 8.6975 8.7500 8.6250 0.1025
SOYBEANS @S0H Mar '20 8.7825 8.7275 8.7825 8.8325 8.7200 0.1025
WHEAT @W9N Jul '19 4.7825 4.6975 4.7825 4.8400 4.6800 0.1325
WHEAT @W9U Sep '19 4.8525 4.7600 4.8525 4.9050 4.7450 0.1400
WHEAT @W9Z Dec '19 4.9775 4.8825 4.9775 5.0300 4.8725 0.1350
WHEAT @W0H Mar '20 5.1025 5.0050 5.1025 5.1500 4.9975 0.1350
WHEAT @W0K May '20 5.1650 5.0775 5.1650 5.2100 5.0725 0.1275
WHEAT @W0N Jul '20 5.1500 5.0775 5.1500 5.1975 5.0750 0.1150
LIVE CATTLE @LE9M Jun '19 111.350 111.750 111.350 111.800 110.800 0.075
LIVE CATTLE @LE9Q Aug '19 108.525 109.225 108.525 109.275 108.175 -0.400
LIVE CATTLE @LE9V Oct '19 108.500 109.150 108.500 109.175 108.200 -0.400
LIVE CATTLE @LE9Z Dec '19 113.225 113.850 113.225 113.925 112.875 -0.325
LIVE CATTLE @LE0G Feb '20 117.375 118.200 117.375 118.200 117.125 -0.575
LIVE CATTLE @LE0J Apr '20 119.100 119.750 119.100 119.875 118.800 -0.400
LEAN HOGS @HE9M Jun '19 91.750 92.100 91.750 93.025 90.825 -0.625
LEAN HOGS @HE9N Jul '19 93.000 93.000 93.000 94.325 91.925 0.000
LEAN HOGS @HE9Q Aug '19 94.450 93.850 94.450 95.525 93.500 0.500
LEAN HOGS @HE9V Oct '19 86.225 85.500 86.225 87.100 85.200 0.750
LEAN HOGS @HE9Z Dec '19 82.575 81.975 82.575 82.850 81.350 0.650
LEAN HOGS @HE0G Feb '20 84.950 84.650 84.950 85.000 84.000 0.425
MILK CLASS III @DA9K May '19 16.29 16.30 16.29 16.35 16.29 -0.01
MILK CLASS III @DA9M Jun '19 16.51 16.49 16.51 16.66 16.47 0.06
MILK CLASS III @DA9N Jul '19 16.76 16.78 16.76 16.90 16.72 0.04
MILK CLASS III @DA9Q Aug '19 17.10 17.12 17.10 17.24 17.08 0.02
MILK CLASS III @DA9U Sep '19 17.28 17.31 17.28 17.39 17.24 0.03
MILK CLASS III @DA9V Oct '19 17.21 17.20 17.21 17.37 17.20 0.04
DTN Click here for info on Exchange delays.

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

Quick Links