@CZ7
@CZ7
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 Dec '17 @C7Z Dec '17 3.4500 3.4500 3.4450 3.4900 3.4450 3.5000 3.4425 -0.0450 10/20/17 3:50 PM CORN CBOT 780422 3.4900 10/20/17 3.4450
Click to update chart Mar '18 @C8H Mar '18 3.5800 3.5800 3.5850 3.6275 3.5850 3.6375 3.5825 -0.0425 10/20/17 3:29 PM CORN CBOT 297076 3.6275 10/20/17 3.5850
Click to update chart May '18 @C8K May '18 3.6700 3.6750 3.6725 3.7100 3.6725 3.7225 3.6700 -0.0400 10/20/17 1:20 PM CORN CBOT 117945 3.7125 10/20/17 3.6725
Click to update chart Jul '18 @C8N Jul '18 3.7400 3.7400 3.7475 3.7825 3.7475 3.7925 3.7450 -0.0350 10/20/17 2:30 PM CORN CBOT 142993 3.7825 10/20/17 3.7475
Click to update chart Sep '18 @C8U Sep '18 3.8050 3.8500 3.8175 3.8500 3.8175 3.8625 3.8175 -0.0350 10/20/17 1:20 PM CORN CBOT 47241 3.8525 10/20/17 3.8175
Click to update chart Dec '18 @C8Z Dec '18 3.9100 3.9200 3.9125 3.9425 3.9125 3.9525 3.9100 -0.0325 10/20/17 1:30 PM CORN CBOT 102408 3.9450 10/20/17 3.9125
Click to update chart Mar '19 @C9H Mar '19 3.9900 4.0500 4.0125 4.0375 4.0125 4.0475 4.0125 -0.0325 10/20/17 1:30 PM CORN CBOT 12477 4.0450 10/20/17 4.0125
Click to update chart May '19 @C9K May '19 4.0225 4.1000 4.0725 4.0800 4.0725 4.0800 4.0750 -0.0300 10/20/17 1:20 PM CORN CBOT 1691 4.1025 10/20/17 4.0725
Click to update chart Jul '19 @C9N Jul '19 4.1025 4.1800 4.1150 4.1225 4.1150 4.1225 4.1150 -0.0300 10/20/17 1:20 PM CORN CBOT 2178 4.1450 10/20/17 4.1150
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 Nov '17 @S7X Nov '17 9.7800 9.7800 9.7875 9.8525 9.7875 9.9425 9.7800 -0.0775 10/20/17 3:51 PM SOYBEANS CBOT 230088 9.8650 10/20/17 9.7875
Click to update chart Jan '18 @S8F Jan '18 9.8850 9.8850 9.8925 9.9600 9.8925 10.0475 9.8825 -0.0775 10/20/17 3:52 PM SOYBEANS CBOT 245448 9.9700 10/20/17 9.8925
Click to update chart Mar '18 @S8H Mar '18 9.9875 10.0000 9.9925 10.0575 9.9925 10.1425 9.9825 -0.0775 10/20/17 2:30 PM SOYBEANS CBOT 92949 10.0700 10/20/17 9.9925
Click to update chart May '18 @S8K May '18 10.0700 10.1900 10.0850 10.1475 10.0850 10.2325 10.0750 -0.0750 10/20/17 1:30 PM SOYBEANS CBOT 56516 10.1600 10/20/17 10.0850
Click to update chart Jul '18 @S8N Jul '18 10.1500 10.2300 10.1675 10.2150 10.1675 10.3100 10.1600 -0.0725 10/20/17 1:30 PM SOYBEANS CBOT 80428 10.2400 10/20/17 10.1675
Click to update chart Aug '18 @S8Q Aug '18 10.1000 10.4100 10.1725 10.3125 10.1725 10.3125 10.1750 -0.0700 10/20/17 1:20 PM SOYBEANS CBOT 3030 10.2425 10/20/17 10.1725
Click to update chart Sep '18 @S8U Sep '18 10.2175 10.0675 10.0950 10.0675 10.1075 10.0725 -0.0625 10/20/17 1:20 PM SOYBEANS CBOT 1468 10.1300 10/20/17 10.0675
Click to update chart Nov '18 @S8X Nov '18 9.9700 9.9800 9.9800 10.0300 9.9800 10.1000 9.9725 -0.0550 10/20/17 2:30 PM SOYBEANS CBOT 43282 10.0350 10/20/17 9.9800
Click to update chart Jan '19 @S9F Jan '19 9.1200 10.1500 10.0400 10.1125 10.0400 10.1175 10.0600 -0.0525 10/20/17 1:20 PM SOYBEANS CBOT 544 10.0925 10/20/17 10.0400
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 Dec '17 @W7Z Dec '17 4.2600 4.2600 4.2600 4.3300 4.2600 4.3600 4.2500 -0.0675 10/20/17 3:48 PM WHEAT CBOT 267932 4.3275 10/20/17 4.2600
Click to update chart Mar '18 @W8H Mar '18 4.4500 4.4700 4.4450 4.5150 4.4450 4.5375 4.4375 -0.0675 10/20/17 3:25 PM WHEAT CBOT 106390 4.5125 10/20/17 4.4450
Click to update chart May '18 @W8K May '18 4.5600 4.6775 4.5875 4.6500 4.5875 4.6750 4.5775 -0.0650 10/20/17 2:30 PM WHEAT CBOT 37069 4.6525 10/20/17 4.5875
Click to update chart Jul '18 @W8N Jul '18 4.7150 4.7675 4.7250 4.7850 4.7250 4.8075 4.7150 -0.0575 10/20/17 1:20 PM WHEAT CBOT 49658 4.7825 10/20/17 4.7250
Click to update chart Sep '18 @W8U Sep '18 4.8500 5.1500 4.8800 4.9475 4.8800 4.9600 4.8725 -0.0600 10/20/17 1:30 PM WHEAT CBOT 15089 4.9400 10/20/17 4.8800
Click to update chart Dec '18 @W8Z Dec '18 5.0200 5.2900 5.0625 5.1225 5.0625 5.1425 5.0525 -0.0575 10/20/17 1:30 PM WHEAT CBOT 20041 5.1200 10/20/17 5.0625
Click to update chart Mar '19 @W9H Mar '19 5.1650 5.4000 5.1925 5.2375 5.1925 5.2375 5.1875 -0.0550 10/20/17 1:20 PM WHEAT CBOT 2514 5.2475 10/20/17 5.1925
Click to update chart May '19 @W9K May '19 4.8300 6.1500 5.2400 5.2400 -0.0525 10/20/17 1:20 PM WHEAT CBOT 93 5.2925 10/20/17 5.2400
Click to update chart Jul '19 @W9N Jul '19 5.2175 5.3500 5.2275 5.2825 5.2275 5.2825 5.2175 -0.0500 10/20/17 1:30 PM WHEAT CBOT 427 5.2775 10/20/17 5.2275
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 Dec '17 @MW7Z Dec '17 6.0850 6.1000 6.1125 6.1475 6.1125 6.1975 6.0950 -0.0450 10/20/17 3:08 PM HARD RED SPRING WHEAT MGE 35924 6.1575 10/20/17 6.1125
Click to update chart Mar '18 @MW8H Mar '18 6.2200 6.3275 6.2425 6.2900 6.2425 6.3275 6.2225 -0.0525 10/20/17 1:32 PM HARD RED SPRING WHEAT MGE 24465 6.2950 10/20/17 6.2425
Click to update chart May '18 @MW8K May '18 6.2500 6.6075 6.3175 6.3825 6.3175 6.3925 6.3075 -0.0475 10/20/17 3:17 PM HARD RED SPRING WHEAT MGE 7980 6.3650 10/20/17 6.3175
Click to update chart Jul '18 @MW8N Jul '18 6.3000 6.6375 6.3400 6.4175 6.3400 6.4175 6.3475 -0.0575 10/20/17 3:17 PM HARD RED SPRING WHEAT MGE 5274 6.3975 10/20/17 6.3400
Click to update chart Sep '18 @MW8U Sep '18 6.2850 6.3800 6.2950 6.3700 6.2950 6.3750 6.2850 -0.0500 10/20/17 1:32 PM HARD RED SPRING WHEAT MGE 3378 6.3450 10/20/17 6.2950
Click to update chart Dec '18 @MW8Z Dec '18 6.3525 6.4500 6.3700 6.3800 6.3700 6.3800 6.3600 -0.0450 10/20/17 1:32 PM HARD RED SPRING WHEAT MGE 1373 6.4150 10/20/17 6.3700
Click to update chart Mar '19 @MW9H Mar '19 6.4975 6.4350 6.4900 6.4350 6.4900 6.4900 -0.0325 10/20/17 1:32 PM HARD RED SPRING WHEAT MGE 45 6.4675 10/20/17 6.4350
Click to update chart May '19 @MW9K May '19 10/20/17 1:29 PM 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 Dec '17 @KW7Z Dec '17 4.2150 4.2200 4.2275 4.2925 4.2275 4.3325 4.2175 -0.0650 10/20/17 2:30 PM HARD RED WINTER WHEAT KCBT 144900 4.2925 10/20/17 4.2275
Click to update chart Mar '18 @KW8H Mar '18 4.3975 4.4500 4.4075 4.4750 4.4075 4.5125 4.3975 -0.0650 10/20/17 1:30 PM HARD RED WINTER WHEAT KCBT 84837 4.4725 10/20/17 4.4075
Click to update chart May '18 @KW8K May '18 4.5300 4.7350 4.5500 4.6175 4.5500 4.6525 4.5400 -0.0625 10/20/17 1:30 PM HARD RED WINTER WHEAT KCBT 22602 4.6125 10/20/17 4.5500
Click to update chart Jul '18 @KW8N Jul '18 4.6900 4.9500 4.7275 4.8050 4.7275 4.8300 4.7200 -0.0650 10/20/17 1:30 PM HARD RED WINTER WHEAT KCBT 28435 4.7925 10/20/17 4.7275
Click to update chart Sep '18 @KW8U Sep '18 4.9025 5.0200 4.9150 5.0025 4.9150 5.0025 4.9100 -0.0625 10/20/17 1:30 PM HARD RED WINTER WHEAT KCBT 8866 4.9775 10/20/17 4.9150
Click to update chart Dec '18 @KW8Z Dec '18 5.1025 5.3975 5.1800 5.2550 5.1800 5.2575 5.1750 -0.0625 10/20/17 1:30 PM HARD RED WINTER WHEAT KCBT 7642 5.2425 10/20/17 5.1800
Click to update chart Mar '19 @KW9H Mar '19 5.7500 5.3450 5.4100 5.3450 5.4100 5.3825 -0.0525 10/20/17 1:20 PM HARD RED WINTER WHEAT KCBT 665 5.3975 10/20/17 5.3450
Click to update chart May '19 @KW9K May '19 5.4350 5.4350 -0.0475 10/20/17 1:20 PM HARD RED WINTER WHEAT KCBT 54 5.4825 10/20/17 5.4350
Click to update chart Jul '19 @KW9N Jul '19 5.6300 5.4575 5.4575 -0.0250 10/20/17 1:20 PM HARD RED WINTER WHEAT KCBT 136 5.4825 10/20/17 5.4575
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 Oct '17 @LE7V Oct '17 111.525 112.375 111.675 111.600 111.675 112.200 111.250 0.475 10/20/17 1:05 PM LIVE CATTLE CME 5204 111.200 10/20/17 111.675
Click to update chart Dec '17 @LE7Z Dec '17 116.300 116.800 116.600 116.575 116.600 117.225 115.750 0.450 10/20/17 4:10 PM LIVE CATTLE CME 143361 116.150 10/20/17 116.600
Click to update chart Feb '18 @LE8G Feb '18 121.225 121.750 121.275 121.025 121.275 121.575 120.525 0.625 10/20/17 4:10 PM LIVE CATTLE CME 69189 120.650 10/20/17 121.275
Click to update chart Apr '18 @LE8J Apr '18 120.000 121.600 121.525 121.225 121.525 121.700 120.750 0.325 10/20/17 4:10 PM LIVE CATTLE CME 61237 121.200 10/20/17 121.525
Click to update chart Jun '18 @LE8M Jun '18 113.550 113.550 114.525 114.225 114.525 114.725 113.700 0.200 10/20/17 4:10 PM LIVE CATTLE CME 33182 114.325 10/20/17 114.525
Click to update chart Aug '18 @LE8Q Aug '18 111.025 112.000 111.850 111.600 111.850 111.975 111.075 0.325 10/20/17 4:10 PM LIVE CATTLE CME 9904 111.525 10/20/17 111.850
Click to update chart Oct '18 @LE8V Oct '18 109.000 112.500 112.300 112.000 112.300 112.325 111.475 0.600 10/20/17 1:05 PM LIVE CATTLE CME 3852 111.700 10/20/17 112.300
Click to update chart Dec '18 @LE8Z Dec '18 106.050 113.650 113.400 112.750 113.400 113.425 112.750 0.850 10/20/17 4:10 PM LIVE CATTLE CME 1362 112.550 10/20/17 113.400
Click to update chart Feb '19 @LE9G Feb '19 115.000 113.325 113.475 113.325 113.500 112.900 0.575 10/20/17 4:10 PM LIVE CATTLE CME 306 112.750 10/20/17 113.325
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 Oct '17 @GF7V Oct '17 151.825 154.500 153.625 153.350 153.625 153.900 152.500 0.475 10/20/17 1:05 PM FEEDER CATTLE CME 4009 153.150 10/20/17 153.625
Click to update chart Nov '17 @GF7X Nov '17 152.200 153.700 153.075 153.150 153.075 153.675 151.975 0.300 10/20/17 4:09 PM FEEDER CATTLE CME 14769 152.775 10/20/17 153.075
Click to update chart Jan '18 @GF8F Jan '18 149.800 150.850 151.325 151.475 151.325 152.075 150.025 0.125 10/20/17 4:09 PM FEEDER CATTLE CME 22197 151.200 10/20/17 151.325
Click to update chart Mar '18 @GF8H Mar '18 145.750 149.000 148.450 148.350 148.450 148.950 146.900 0.375 10/20/17 4:09 PM FEEDER CATTLE CME 12770 148.075 10/20/17 148.450
Click to update chart Apr '18 @GF8J Apr '18 140.000 148.900 148.050 147.825 148.050 148.400 146.450 0.400 10/20/17 1:05 PM FEEDER CATTLE CME 2990 147.650 10/20/17 148.050
Click to update chart May '18 @GF8K May '18 145.350 149.000 147.100 147.225 147.100 147.450 145.500 0.100 10/20/17 1:05 PM FEEDER CATTLE CME 3490 147.000 10/20/17 147.100
Click to update chart Aug '18 @GF8Q Aug '18 144.900 148.900 148.550 148.000 148.550 148.650 146.850 0.825 10/20/17 1:05 PM FEEDER CATTLE CME 903 147.725 10/20/17 148.550
Click to update chart Sep '18 @GF8U Sep '18 149.500 148.550 148.550 0.700 10/20/17 1:05 PM FEEDER CATTLE CME 3 147.850 10/20/17 148.550
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 Dec '17 @HE7Z Dec '17 64.775 64.950 64.850 64.275 64.850 64.925 63.900 0.600 10/20/17 4:10 PM LEAN HOGS CME 118175 64.250 10/20/17 64.850
Click to update chart Feb '18 @HE8G Feb '18 68.650 69.200 69.100 68.525 69.100 69.175 68.325 0.625 10/20/17 4:10 PM LEAN HOGS CME 47694 68.475 10/20/17 69.100
Click to update chart Apr '18 @HE8J Apr '18 72.100 72.975 72.900 72.400 72.900 72.975 72.100 0.475 10/20/17 1:05 PM LEAN HOGS CME 44986 72.425 10/20/17 72.900
Click to update chart May '18 @HE8K May '18 76.950 77.300 77.175 77.000 77.175 77.175 76.750 0.325 10/20/17 1:05 PM LEAN HOGS CME 1262 76.850 10/20/17 77.175
Click to update chart Jun '18 @HE8M Jun '18 80.350 80.700 80.475 80.100 80.475 80.600 79.950 0.275 10/20/17 4:10 PM LEAN HOGS CME 18980 80.200 10/20/17 80.475
Click to update chart Jul '18 @HE8N Jul '18 80.500 80.750 80.575 80.250 80.575 80.675 80.100 0.275 10/20/17 4:10 PM LEAN HOGS CME 9305 80.300 10/20/17 80.575
Click to update chart Aug '18 @HE8Q Aug '18 79.600 79.950 79.725 79.500 79.725 79.775 79.275 0.225 10/20/17 4:10 PM LEAN HOGS CME 5011 79.500 10/20/17 79.725
Click to update chart Oct '18 @HE8V Oct '18 67.000 67.750 67.100 66.975 67.100 67.200 66.800 0.200 10/20/17 4:10 PM LEAN HOGS CME 1821 66.900 10/20/17 67.100
Click to update chart Dec '18 @HE8Z Dec '18 61.000 62.300 61.950 61.900 61.950 61.950 61.900 0.350 10/20/17 4:10 PM LEAN HOGS CME 329 61.600 10/20/17 61.950
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 Oct '17 @DA7V Oct '17 16.60 16.63 16.60 16.60 16.60 16.64 16.60 -0.01 10/20/17 4:00 PM MILK CLASS III CME 3849 16.61 10/20/17 16.60
Click to update chart Nov '17 @DA7X Nov '17 15.66 15.90 15.72 16.04 15.72 16.09 15.69 -0.37 10/20/17 4:05 PM MILK CLASS III CME 4503 16.09 10/20/17 15.72
Click to update chart Dec '17 @DA7Z Dec '17 15.36 16.00 15.49 15.70 15.49 15.72 15.46 -0.26 10/20/17 4:00 PM MILK CLASS III CME 3925 15.75 10/20/17 15.49
DTN Click here for info on Exchange delays.

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