Futures

Symbol Last Open Close High Low Change
CORN
Mar '18 @C8H 3.5125 3.5175 3.5200 3.5200 3.5100 -0.0075
May '18 @C8K 3.5950 3.6025 3.6050 3.6025 3.5950 -0.0100
Jul '18 @C8N 3.6825 3.6875 3.6900 3.6875 3.6800 -0.0075
Sep '18 @C8U 3.7575 3.7625 3.7675 3.7625 3.7550 -0.0100
Dec '18 @C8Z 3.8525 3.8550 3.8575 3.8550 3.8475 -0.0050
Mar '19 @C9H 3.9400 3.9425 3.9475 3.9425 3.9375 -0.0075
May '19 @C9K 3.9950 3.9950 4.0000 3.9950 3.9950 -0.0050
Jul '19 @C9N 4.0375 4.0400 4.0450 4.0400 4.0375 -0.0075
Sep '19 @C9U 4.0175 4.0200 4.0175 4.0200 4.0200 0.0000
SOYBEANS
Mar '18 @S8H 9.8450 9.8300 9.8425 9.8500 9.8275 0.0025
May '18 @S8K 9.9600 9.9475 9.9575 9.9625 9.9400 0.0025
Jul '18 @S8N 10.0575 10.0475 10.0575 10.0600 10.0450 0.0000
Aug '18 @S8Q 10.0675 10.0700 10.0750 10.0700 10.0675 -0.0075
Sep '18 @S8U 10.0300 10.0175 10.0300 10.0525 10.0125 0.0575
Nov '18 @S8X 10.0050 9.9950 10.0050 10.0075 9.9900 0.0000
Jan '19 @S9F 10.0700 10.0525 10.0700 10.0700 10.0525 0.0000
Mar '19 @S9H 10.1100 10.1075 10.1125 10.1100 10.1075 -0.0025
May '19 @S9K 10.1500 10.1650 10.1500 10.1650 10.1350 0.0425
WHEAT
Mar '18 @W8H 4.2425 4.2350 4.2575 4.2500 4.2350 -0.0150
May '18 @W8K 4.3700 4.3700 4.3850 4.3750 4.3650 -0.0150
Jul '18 @W8N 4.5050 4.5000 4.5200 4.5075 4.5000 -0.0150
Sep '18 @W8U 4.6575 4.6575 4.6725 4.6575 4.6575 -0.0150
Dec '18 @W8Z 4.8525 4.8475 4.8675 4.8550 4.8475 -0.0150
Mar '19 @W9H 5.0025 4.9950 5.0025 5.0075 4.9950 0.0375
May '19 @W9K 5.0825 5.0825 0.0325
Jul '19 @W9N 5.0975 5.1000 5.0975 5.1000 5.0850 0.0325
Sep '19 @W9U 5.1825 5.1825 0.0300
HARD RED SPRING WHEAT
Mar '18 @MW8H 6.0650 6.0675 6.0700 6.0700 6.0650 -0.0050
May '18 @MW8K 6.1600 6.1600 6.1650 6.1650 6.1575 -0.0050
Jul '18 @MW8N 6.2350 6.2450 6.2350 6.2775 6.2400 -0.0075
Sep '18 @MW8U 6.2175 6.2175 6.2175 6.2300 6.2025 0.0000
Dec '18 @MW8Z 6.3025 6.3025 6.3150 6.3025 6.3025 -0.0125
Mar '19 @MW9H 6.3500 6.3500 6.3750 6.3500 6.3500 -0.0250
May '19 @MW9K 6.4150 6.4150 0.0000
Sep '19 @MW9U
HARD RED WINTER WHEAT
Mar '18 @KW8H 4.2750 4.2725 4.2850 4.2800 4.2700 -0.0100
May '18 @KW8K 4.4175 4.4175 4.4250 4.4200 4.4100 -0.0075
Jul '18 @KW8N 4.5875 4.5950 4.5950 4.5950 4.5800 -0.0075
Sep '18 @KW8U 4.7600 4.7500 4.7600 4.7750 4.7350 0.0175
Dec '18 @KW8Z 4.9550 4.9550 4.9675 4.9550 4.9550 -0.0125
Mar '19 @KW9H 5.1100 5.1200 5.1100 5.1200 5.1200 0.0175
May '19 @KW9K 5.1975 5.1975 0.0150
Jul '19 @KW9N 5.2275 5.2275 0.0150
Sep '19 @KW9U 5.3025 5.3025 0.0150
LIVE CATTLE
Feb '18 @LE8G 123.550 122.850 123.550 123.850 122.800 1.650
Apr '18 @LE8J 123.975 123.350 123.975 124.100 123.325 1.250
Jun '18 @LE8M 115.550 115.375 115.550 115.800 115.125 0.825
Aug '18 @LE8Q 112.675 112.500 112.675 112.800 112.200 0.650
Oct '18 @LE8V 113.600 113.500 113.600 113.775 113.150 0.625
Dec '18 @LE8Z 115.400 115.550 115.400 115.675 115.000 0.450
Feb '19 @LE9G 116.275 116.500 116.275 116.650 116.075 0.350
Apr '19 @LE9J 116.125 115.875 116.125 116.725 115.750 0.475
Jun '19 @LE9M 108.525 109.050 108.525 109.250 108.525 -0.250
FEEDER CATTLE
Jan '18 @GF8F 147.900 148.200 147.900 148.275 147.500 -0.050
Mar '18 @GF8H 145.825 146.450 145.825 146.625 145.475 0.225
Apr '18 @GF8J 146.475 146.750 146.475 147.100 146.000 0.400
May '18 @GF8K 146.375 146.500 146.375 146.800 145.825 0.575
Aug '18 @GF8Q 148.725 149.025 148.725 149.075 148.225 0.550
Sep '18 @GF8U 148.600 148.800 148.600 148.975 148.200 0.600
Oct '18 @GF8V 148.625 148.450 148.625 148.975 148.050 1.050
Nov '18 @GF8X 148.675 148.350 148.675 148.925 147.900 1.050
LEAN HOGS
Feb '18 @HE8G 71.800 72.275 71.800 72.275 71.650 -0.275
Apr '18 @HE8J 75.125 75.525 75.125 75.675 75.100 -0.375
May '18 @HE8K 79.650 80.175 79.650 80.175 79.650 -0.275
Jun '18 @HE8M 84.625 84.750 84.625 85.050 84.575 -0.225
Jul '18 @HE8N 85.050 85.125 85.050 85.350 84.950 -0.200
Aug '18 @HE8Q 84.525 84.600 84.525 84.750 84.375 -0.200
Oct '18 @HE8V 71.050 70.975 71.050 71.150 70.850 -0.075
Dec '18 @HE8Z 64.425 64.400 64.425 64.550 64.275 -0.050
Feb '19 @HE9G 67.225 67.225 -0.050
MILK CLASS III
Jan '18 @DA8F
Feb '18 @DA8G 13.61 13.59 13.60 13.62 13.59 0.01
Mar '18 @DA8H 13.61 13.59 13.61 13.62 13.59 0.00
DTN Click here for info on Exchange delays.

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