@CH8
@CH8
CORN
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @C8H Mar '18 3.6650 3.6650 3.6675 3.6550 3.6675 3.6700 3.6425 0.0100 2/22/18 4:45 PM CORN CBOT 324234 3.6575 2/22/18 3.6675
Click to update chart May '18 @C8K May '18 3.7450 3.7450 3.7475 3.7375 3.7475 3.7525 3.7250 0.0075 2/22/18 4:45 PM CORN CBOT 582858 3.7400 2/22/18 3.7475
Click to update chart Jul '18 @C8N Jul '18 3.8250 3.8250 3.8250 3.8200 3.8250 3.8275 3.8025 0.0075 2/22/18 4:45 PM CORN CBOT 332524 3.8175 2/22/18 3.8250
Click to update chart Sep '18 @C8U Sep '18 3.8900 3.8900 3.8950 3.8875 3.8950 3.8950 3.8725 0.0075 2/22/18 4:45 PM CORN CBOT 142324 3.8875 2/22/18 3.8950
Click to update chart Dec '18 @C8Z Dec '18 3.9700 3.9700 3.9725 3.9600 3.9725 3.9750 3.9525 0.0075 2/22/18 4:45 PM CORN CBOT 225393 3.9650 2/22/18 3.9725
Click to update chart Mar '19 @C9H Mar '19 4.0000 4.0300 4.0500 4.0400 4.0500 4.0500 4.0300 0.0075 2/22/18 3:50 PM CORN CBOT 42197 4.0425 2/22/18 4.0500
Click to update chart May '19 @C9K May '19 3.9800 4.1000 4.0950 4.0800 4.0950 4.0950 4.0775 0.0075 2/22/18 3:41 PM CORN CBOT 5924 4.0875 2/22/18 4.0950
Click to update chart Jul '19 @C9N Jul '19 4.1075 4.1400 4.1375 4.1250 4.1375 4.1400 4.1250 0.0075 2/22/18 1:30 PM CORN CBOT 11511 4.1300 2/22/18 4.1375
Click to update chart Sep '19 @C9U Sep '19 3.9600 4.1200 4.0850 4.0900 4.0850 4.0925 4.0875 0.0050 2/22/18 1:20 PM CORN CBOT 1997 4.0800 2/22/18 4.0850
SOYBEANS
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @S8H Mar '18 10.3000 10.3000 10.3200 10.3400 10.3200 10.3700 10.2725 -0.0225 2/22/18 3:52 PM SOYBEANS CBOT 150687 10.3425 2/22/18 10.3200
Click to update chart May '18 @S8K May '18 10.4200 10.4200 10.4325 10.4500 10.4325 10.4825 10.3825 -0.0225 2/22/18 4:45 PM SOYBEANS CBOT 308481 10.4550 2/22/18 10.4325
Click to update chart Jul '18 @S8N Jul '18 10.5100 10.5100 10.5250 10.5475 10.5250 10.5750 10.4775 -0.0250 2/22/18 3:40 PM SOYBEANS CBOT 174506 10.5500 2/22/18 10.5250
Click to update chart Aug '18 @S8Q Aug '18 10.4850 10.5225 10.5300 10.5475 10.5300 10.5800 10.4850 -0.0250 2/22/18 3:10 PM SOYBEANS CBOT 20027 10.5550 2/22/18 10.5300
Click to update chart Sep '18 @S8U Sep '18 9.7875 10.4500 10.3850 10.3625 10.3850 10.4150 10.3550 -0.0150 2/22/18 1:30 PM SOYBEANS CBOT 5959 10.4000 2/22/18 10.3850
Click to update chart Nov '18 @S8X Nov '18 10.2675 10.2700 10.2775 10.2700 10.2775 10.2950 10.2200 -0.0025 2/22/18 3:50 PM SOYBEANS CBOT 120982 10.2800 2/22/18 10.2775
Click to update chart Jan '19 @S9F Jan '19 10.2625 10.3000 10.3100 10.3000 10.3100 10.3275 10.2625 -0.0050 2/22/18 3:54 PM SOYBEANS CBOT 10691 10.3150 2/22/18 10.3100
Click to update chart Mar '19 @S9H Mar '19 9.7600 10.3000 10.2675 10.2800 10.2675 10.2875 10.2375 -0.0125 2/22/18 3:40 PM SOYBEANS CBOT 8770 10.2800 2/22/18 10.2675
Click to update chart May '19 @S9K May '19 10.0800 10.3000 10.2575 10.2650 10.2575 10.2950 10.2450 -0.0250 2/22/18 4:45 PM SOYBEANS CBOT 2647 10.2825 2/22/18 10.2575
WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @W8H Mar '18 4.5025 4.5200 4.5125 4.4775 4.5125 4.5200 4.4475 0.0400 2/22/18 2:30 PM WHEAT CBOT 78384 4.4725 2/22/18 4.5125
Click to update chart May '18 @W8K May '18 4.6350 4.6350 4.6425 4.6025 4.6425 4.6500 4.5700 0.0475 2/22/18 2:31 PM WHEAT CBOT 208606 4.5950 2/22/18 4.6425
Click to update chart Jul '18 @W8N Jul '18 4.7775 4.7850 4.7900 4.7475 4.7900 4.7950 4.7100 0.0425 2/22/18 1:30 PM WHEAT CBOT 92221 4.7475 2/22/18 4.7900
Click to update chart Sep '18 @W8U Sep '18 4.9525 4.9800 4.9525 4.9050 4.9525 4.9550 4.8850 0.0400 2/22/18 4:45 PM WHEAT CBOT 39888 4.9125 2/22/18 4.9525
Click to update chart Dec '18 @W8Z Dec '18 5.1100 5.2000 5.1625 5.1200 5.1625 5.1700 5.0950 0.0375 2/22/18 1:30 PM WHEAT CBOT 53495 5.1250 2/22/18 5.1625
Click to update chart Mar '19 @W9H Mar '19 5.2100 5.3300 5.3175 5.2700 5.3175 5.3250 5.2525 0.0350 2/22/18 4:45 PM WHEAT CBOT 11585 5.2825 2/22/18 5.3175
Click to update chart May '19 @W9K May '19 5.1500 6.1500 5.3675 5.3525 5.3675 5.3525 5.3525 0.0375 2/22/18 1:20 PM WHEAT CBOT 431 5.3300 2/22/18 5.3675
Click to update chart Jul '19 @W9N Jul '19 5.2125 5.4000 5.3600 5.3000 5.3600 5.3725 5.2925 0.0400 2/22/18 1:30 PM WHEAT CBOT 1709 5.3200 2/22/18 5.3600
Click to update chart Sep '19 @W9U Sep '19 5.2500 5.5200 5.4225 5.4225 0.0400 2/22/18 3:19 PM WHEAT CBOT 128 5.3825 2/22/18 5.4225
HARD RED SPRING WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @MW8H Mar '18 5.9800 6.0100 6.0300 6.0000 6.0300 6.0325 5.9900 0.0175 2/22/18 3:27 PM HARD RED SPRING WHEAT MGE 14883 6.0125 2/22/18 6.0300
Click to update chart May '18 @MW8K May '18 6.1375 6.1425 6.1575 6.1175 6.1575 6.1600 6.1025 0.0325 2/22/18 3:30 PM HARD RED SPRING WHEAT MGE 26632 6.1250 2/22/18 6.1575
Click to update chart Jul '18 @MW8N Jul '18 6.1800 6.2925 6.2575 6.2100 6.2575 6.2600 6.1900 0.0375 2/22/18 1:32 PM HARD RED SPRING WHEAT MGE 8903 6.2200 2/22/18 6.2575
Click to update chart Sep '18 @MW8U Sep '18 6.2525 6.3125 6.3250 6.2650 6.3250 6.3200 6.2650 0.0350 2/22/18 1:32 PM HARD RED SPRING WHEAT MGE 7589 6.2900 2/22/18 6.3250
Click to update chart Dec '18 @MW8Z Dec '18 6.3900 6.4200 6.4025 6.3650 6.4025 6.4050 6.3550 0.0275 2/22/18 1:32 PM HARD RED SPRING WHEAT MGE 3622 6.3750 2/22/18 6.4025
Click to update chart Mar '19 @MW9H Mar '19 6.4200 6.4800 6.4500 6.4325 6.4500 6.4325 6.4250 0.0250 2/22/18 3:51 PM HARD RED SPRING WHEAT MGE 591 6.4250 2/22/18 6.4500
Click to update chart May '19 @MW9K May '19 6.4175 6.4825 6.4825 0.0350 2/22/18 3:20 PM HARD RED SPRING WHEAT MGE 8 6.4475 2/22/18 6.4825
Click to update chart Jul '19 @MW9N Jul '19 2/22/18 10:11 AM HARD RED SPRING WHEAT MGE 0
Click to update chart Sep '19 @MW9U Sep '19 6.4800 2/22/18 4:47 AM HARD RED SPRING WHEAT MGE 0
HARD RED WINTER WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @KW8H Mar '18 4.6400 4.7375 4.7075 4.6650 4.7075 4.7125 4.6000 0.0500 2/22/18 1:30 PM HARD RED WINTER WHEAT KCBT 34530 4.6575 2/22/18 4.7075
Click to update chart May '18 @KW8K May '18 4.7650 4.7675 4.8625 4.8325 4.8625 4.8675 4.7575 0.0450 2/22/18 4:45 PM HARD RED WINTER WHEAT KCBT 120810 4.8175 2/22/18 4.8625
Click to update chart Jul '18 @KW8N Jul '18 5.0000 5.0500 5.0425 5.0050 5.0425 5.0450 4.9300 0.0475 2/22/18 1:30 PM HARD RED WINTER WHEAT KCBT 77935 4.9950 2/22/18 5.0425
Click to update chart Sep '18 @KW8U Sep '18 5.1000 5.2300 5.2200 5.2125 5.2200 5.2225 5.1050 0.0500 2/22/18 4:45 PM HARD RED WINTER WHEAT KCBT 30469 5.1700 2/22/18 5.2200
Click to update chart Dec '18 @KW8Z Dec '18 5.2500 5.4500 5.4250 5.3825 5.4250 5.4250 5.3050 0.0550 2/22/18 1:20 PM HARD RED WINTER WHEAT KCBT 30832 5.3700 2/22/18 5.4250
Click to update chart Mar '19 @KW9H Mar '19 5.3800 5.6475 5.5325 5.4800 5.5325 5.5350 5.4125 0.0525 2/22/18 3:19 PM HARD RED WINTER WHEAT KCBT 7537 5.4800 2/22/18 5.5325
Click to update chart May '19 @KW9K May '19 5.5600 5.5600 0.0575 2/22/18 1:20 PM HARD RED WINTER WHEAT KCBT 964 5.5025 2/22/18 5.5600
Click to update chart Jul '19 @KW9N Jul '19 5.1650 5.6000 5.5375 5.4700 5.5375 5.5300 5.4700 0.0700 2/22/18 1:30 PM HARD RED WINTER WHEAT KCBT 579 5.4675 2/22/18 5.5375
Click to update chart Sep '19 @KW9U Sep '19 5.7300 5.6050 5.6050 0.0675 2/22/18 1:20 PM HARD RED WINTER WHEAT KCBT 36 5.5375 2/22/18 5.6050
LIVE CATTLE
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Feb '18 @LE8G Feb '18 128.050 129.925 128.350 129.000 128.350 129.150 128.075 -1.300 2/22/18 1:05 PM LIVE CATTLE CME 4546 129.650 2/22/18 128.350
Click to update chart Apr '18 @LE8J Apr '18 125.025 125.900 125.375 125.825 125.375 126.125 124.925 -0.850 2/22/18 4:12 PM LIVE CATTLE CME 143633 126.225 2/22/18 125.375
Click to update chart Jun '18 @LE8M Jun '18 116.400 117.000 116.800 116.725 116.800 116.900 116.300 -0.250 2/22/18 3:06 PM LIVE CATTLE CME 119210 117.050 2/22/18 116.800
Click to update chart Aug '18 @LE8Q Aug '18 113.000 113.750 113.500 113.475 113.500 113.725 113.100 -0.275 2/22/18 4:12 PM LIVE CATTLE CME 59814 113.775 2/22/18 113.500
Click to update chart Oct '18 @LE8V Oct '18 113.250 116.000 115.400 115.300 115.400 115.525 114.900 -0.175 2/22/18 4:12 PM LIVE CATTLE CME 24558 115.575 2/22/18 115.400
Click to update chart Dec '18 @LE8Z Dec '18 116.700 118.000 117.500 117.100 117.500 117.675 116.775 0.150 2/22/18 4:12 PM LIVE CATTLE CME 12771 117.350 2/22/18 117.500
Click to update chart Feb '19 @LE9G Feb '19 117.500 118.000 117.950 117.575 117.950 118.000 117.350 0.150 2/22/18 4:12 PM LIVE CATTLE CME 4109 117.800 2/22/18 117.950
Click to update chart Apr '19 @LE9J Apr '19 112.850 118.750 117.750 117.425 117.750 117.750 117.325 0.225 2/22/18 4:12 PM LIVE CATTLE CME 1744 117.525 2/22/18 117.750
Click to update chart Jun '19 @LE9M Jun '19 110.500 113.000 111.400 111.250 111.400 111.400 111.175 0.150 2/22/18 1:05 PM LIVE CATTLE CME 646 111.250 2/22/18 111.400
FEEDER CATTLE
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @GF8H Mar '18 145.850 146.625 146.000 146.375 146.000 146.850 145.750 -0.650 2/22/18 3:00 PM FEEDER CATTLE CME 17831 146.650 2/22/18 146.000
Click to update chart Apr '18 @GF8J Apr '18 147.550 148.700 148.075 148.825 148.075 148.900 147.900 -1.025 2/22/18 4:10 PM FEEDER CATTLE CME 16375 149.100 2/22/18 148.075
Click to update chart May '18 @GF8K May '18 148.800 150.000 149.125 149.600 149.125 149.800 148.875 -0.925 2/22/18 1:05 PM FEEDER CATTLE CME 11590 150.050 2/22/18 149.125
Click to update chart Aug '18 @GF8Q Aug '18 151.975 153.000 152.550 152.975 152.550 153.000 152.000 -0.475 2/22/18 1:05 PM FEEDER CATTLE CME 7511 153.025 2/22/18 152.550
Click to update chart Sep '18 @GF8U Sep '18 150.650 154.000 152.350 152.275 152.350 152.575 151.775 -0.275 2/22/18 1:05 PM FEEDER CATTLE CME 1375 152.625 2/22/18 152.350
Click to update chart Oct '18 @GF8V Oct '18 150.500 153.500 152.075 151.650 152.075 152.075 151.500 -0.375 2/22/18 4:10 PM FEEDER CATTLE CME 1109 152.450 2/22/18 152.075
Click to update chart Nov '18 @GF8X Nov '18 150.500 154.000 151.150 150.800 151.150 151.400 150.800 -0.450 2/22/18 4:10 PM FEEDER CATTLE CME 970 151.600 2/22/18 151.150
Click to update chart Jan '19 @GF9F Jan '19 146.600 148.850 146.500 146.250 146.500 146.800 146.150 -0.075 2/22/18 1:05 PM FEEDER CATTLE CME 315 146.575 2/22/18 146.500
LEAN HOGS
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Apr '18 @HE8J Apr '18 70.275 71.575 71.275 69.825 71.275 71.550 69.475 1.375 2/22/18 1:05 PM LEAN HOGS CME 91618 69.900 2/22/18 71.275
Click to update chart May '18 @HE8K May '18 76.325 77.750 77.425 76.150 77.425 77.550 76.050 1.275 2/22/18 1:05 PM LEAN HOGS CME 2264 76.150 2/22/18 77.425
Click to update chart Jun '18 @HE8M Jun '18 82.750 83.400 82.950 81.400 82.950 83.175 81.000 1.650 2/22/18 4:12 PM LEAN HOGS CME 47452 81.300 2/22/18 82.950
Click to update chart Jul '18 @HE8N Jul '18 82.050 84.500 83.925 82.425 83.925 84.125 82.150 1.550 2/22/18 1:05 PM LEAN HOGS CME 21930 82.375 2/22/18 83.925
Click to update chart Aug '18 @HE8Q Aug '18 82.000 84.000 83.700 82.325 83.700 83.875 82.075 1.375 2/22/18 4:12 PM LEAN HOGS CME 23679 82.325 2/22/18 83.700
Click to update chart Oct '18 @HE8V Oct '18 70.400 71.100 71.075 69.750 71.075 71.300 69.675 1.300 2/22/18 4:12 PM LEAN HOGS CME 31085 69.775 2/22/18 71.075
Click to update chart Dec '18 @HE8Z Dec '18 64.400 65.000 64.950 63.750 64.950 65.000 63.750 1.175 2/22/18 4:12 PM LEAN HOGS CME 9779 63.775 2/22/18 64.950
Click to update chart Feb '19 @HE9G Feb '19 64.000 68.500 68.275 67.575 68.275 68.300 67.500 0.975 2/22/18 1:05 PM LEAN HOGS CME 1485 67.300 2/22/18 68.275
Click to update chart Apr '19 @HE9J Apr '19 69.050 72.000 71.375 70.675 71.375 71.400 70.675 0.700 2/22/18 1:05 PM LEAN HOGS CME 155 70.675 2/22/18 71.375
MILK CLASS III
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Feb '18 @DA8G Feb '18 13.43 13.45 13.46 13.46 13.46 13.46 13.43 0.00 2/22/18 4:01 PM MILK CLASS III CME 3151 13.46 2/22/18 13.46
Click to update chart Mar '18 @DA8H Mar '18 13.81 14.00 13.88 14.10 13.88 14.15 13.83 -0.36 2/22/18 4:45 PM MILK CLASS III CME 4536 14.24 2/22/18 13.88
Click to update chart Apr '18 @DA8J Apr '18 13.80 14.21 13.84 14.02 13.84 14.10 13.75 -0.32 2/22/18 4:01 PM MILK CLASS III CME 3288 14.16 2/22/18 13.84
DTN Click here for info on Exchange delays.

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