Futures

Symbol Last Open Close High Low Change
CORN
Dec '17 @C7Z 3.4525 3.4425 3.4550 3.4425 0.0075
Mar '18 @C8H 3.5900 3.5825 3.5925 3.5800 0.0050
May '18 @C8K 3.6775 3.6700 3.6800 3.6700 0.0050
Jul '18 @C8N 3.7500 3.7425 3.7550 3.7425 0.0025
Sep '18 @C8U 3.8250 3.8175 3.8250 3.8175 0.0075
Dec '18 @C8Z 3.9175 3.9100 3.9175 3.9100 0.0050
Mar '19 @C9H 4.0125 4.0375 4.0125 4.0475 4.0125 -0.0325
May '19 @C9K 4.0725 4.0800 4.0725 4.0800 4.0750 -0.0300
Jul '19 @C9N 4.1150 4.1225 4.1150 4.1225 4.1150 -0.0300
SOYBEANS
Nov '17 @S7X 9.7925 9.7700 9.7975 9.7600 0.0050
Jan '18 @S8F 9.9000 9.8750 9.9050 9.8675 0.0075
Mar '18 @S8H 10.0000 9.9775 10.0050 9.9675 0.0075
May '18 @S8K 10.0925 10.0700 10.0975 10.0600 0.0075
Jul '18 @S8N 10.1775 10.1500 10.1775 10.1425 0.0100
Aug '18 @S8Q 10.1650 10.1650 10.1650 10.1650 -0.0075
Sep '18 @S8U 10.0675 10.0950 10.0675 10.1075 10.0725 -0.0625
Nov '18 @S8X 9.9800 9.9700 9.9900 9.9525 0.0000
Jan '19 @S9F 10.0400 10.1125 10.0400 10.1175 10.0600 -0.0525
WHEAT
Dec '17 @W7Z 4.2700 4.2625 4.2725 4.2525 0.0100
Mar '18 @W8H 4.4575 4.4500 4.4575 4.4400 0.0125
May '18 @W8K 4.5975 4.5850 4.5975 4.5825 0.0100
Jul '18 @W8N 4.7325 4.7200 4.7325 4.7200 0.0075
Sep '18 @W8U 4.8900 4.8850 4.8900 4.8825 0.0100
Dec '18 @W8Z 5.0625 5.1225 5.0625 5.1425 5.0525 -0.0575
Mar '19 @W9H 5.1925 5.2375 5.1925 5.2375 5.1875 -0.0550
May '19 @W9K 5.2400 5.2400 -0.0525
Jul '19 @W9N 5.2275 5.2275 5.2275 5.2275 0.0000
HARD RED SPRING WHEAT
Dec '17 @MW7Z 6.1200 6.1000 6.1200 6.1000 0.0075
Mar '18 @MW8H 6.2475 6.2425 6.2475 6.2425 0.0050
May '18 @MW8K 6.3175 6.3825 6.3175 6.3925 6.3075 -0.0475
Jul '18 @MW8N 6.3400 6.4175 6.3400 6.4175 6.3475 -0.0575
Sep '18 @MW8U 6.2950 6.3700 6.2950 6.3750 6.2850 -0.0500
Dec '18 @MW8Z 6.3700 6.3800 6.3700 6.3800 6.3600 -0.0450
Mar '19 @MW9H 6.4350 6.4900 6.4350 6.4900 6.4900 -0.0325
May '19 @MW9K
HARD RED WINTER WHEAT
Dec '17 @KW7Z 4.2400 4.2250 4.2425 4.2175 0.0125
Mar '18 @KW8H 4.4200 4.4050 4.4225 4.4000 0.0125
May '18 @KW8K 4.5625 4.5475 4.5625 4.5475 0.0125
Jul '18 @KW8N 4.7425 4.7300 4.7425 4.7300 0.0150
Sep '18 @KW8U 4.9150 5.0025 4.9150 5.0025 4.9100 -0.0625
Dec '18 @KW8Z 5.1800 5.2550 5.1800 5.2575 5.1750 -0.0625
Mar '19 @KW9H 5.3450 5.4100 5.3450 5.4100 5.3825 -0.0525
May '19 @KW9K 5.4350 5.4350 -0.0475
Jul '19 @KW9N 5.4575 5.4575 -0.0250
LIVE CATTLE
Oct '17 @LE7V 111.675 111.600 111.675 112.200 111.250 0.475
Dec '17 @LE7Z 116.600 116.575 116.600 117.225 115.750 0.450
Feb '18 @LE8G 121.275 121.025 121.275 121.575 120.525 0.625
Apr '18 @LE8J 121.525 121.225 121.525 121.700 120.750 0.325
Jun '18 @LE8M 114.525 114.225 114.525 114.725 113.700 0.200
Aug '18 @LE8Q 111.850 111.600 111.850 111.975 111.075 0.325
Oct '18 @LE8V 112.300 112.000 112.300 112.325 111.475 0.600
Dec '18 @LE8Z 113.400 112.750 113.400 113.425 112.750 0.850
Feb '19 @LE9G 113.325 113.475 113.325 113.500 112.900 0.575
FEEDER CATTLE
Oct '17 @GF7V 153.625 153.350 153.625 153.900 152.500 0.475
Nov '17 @GF7X 153.075 153.150 153.075 153.675 151.975 0.300
Jan '18 @GF8F 151.325 151.475 151.325 152.075 150.025 0.125
Mar '18 @GF8H 148.450 148.350 148.450 148.950 146.900 0.375
Apr '18 @GF8J 148.050 147.825 148.050 148.400 146.450 0.400
May '18 @GF8K 147.100 147.225 147.100 147.450 145.500 0.100
Aug '18 @GF8Q 148.550 148.000 148.550 148.650 146.850 0.825
Sep '18 @GF8U 148.550 148.550 0.700
LEAN HOGS
Dec '17 @HE7Z 64.850 64.275 64.850 64.925 63.900 0.600
Feb '18 @HE8G 69.100 68.525 69.100 69.175 68.325 0.625
Apr '18 @HE8J 72.900 72.400 72.900 72.975 72.100 0.475
May '18 @HE8K 77.175 77.000 77.175 77.175 76.750 0.325
Jun '18 @HE8M 80.475 80.100 80.475 80.600 79.950 0.275
Jul '18 @HE8N 80.575 80.250 80.575 80.675 80.100 0.275
Aug '18 @HE8Q 79.725 79.500 79.725 79.775 79.275 0.225
Oct '18 @HE8V 67.100 66.975 67.100 67.200 66.800 0.200
Dec '18 @HE8Z 61.950 61.900 61.950 61.950 61.900 0.350
MILK CLASS III
Oct '17 @DA7V
Nov '17 @DA7X 15.87 15.85 15.87 15.85 0.15
Dec '17 @DA7Z
DTN Click here for info on Exchange delays.

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