@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 3.3650 3.4600 3.3650 3.4000 3.3650 3.4000 3.3600 -0.0350 12/11/17 5:09 PM CORN CBOT 1206 3.4000 12/11/17 3.3650
Click to update chart Mar '18 @C8H Mar '18 3.4900 3.4900 3.4900 3.5200 3.4900 3.5225 3.4825 -0.0375 12/11/17 6:09 PM CORN CBOT 843236 3.5275 12/11/17 3.4900
Click to update chart May '18 @C8K May '18 3.5750 3.5750 3.5725 3.6025 3.5725 3.6050 3.5675 -0.0375 12/11/17 5:45 PM CORN CBOT 205300 3.6100 12/11/17 3.5725
Click to update chart Jul '18 @C8N Jul '18 3.6600 3.6600 3.6575 3.6900 3.6575 3.6900 3.6500 -0.0350 12/11/17 5:32 PM CORN CBOT 208076 3.6925 12/11/17 3.6575
Click to update chart Sep '18 @C8U Sep '18 3.7275 3.7475 3.7300 3.7650 3.7300 3.7650 3.7225 -0.0350 12/11/17 4:56 PM CORN CBOT 65588 3.7650 12/11/17 3.7300
Click to update chart Dec '18 @C8Z Dec '18 3.8100 3.8200 3.8150 3.8475 3.8150 3.8475 3.8125 -0.0350 12/11/17 4:50 PM CORN CBOT 133528 3.8500 12/11/17 3.8150
Click to update chart Mar '19 @C9H Mar '19 3.9000 3.9100 3.9125 3.9375 3.9125 3.9375 3.9100 -0.0350 12/11/17 5:01 PM CORN CBOT 19390 3.9475 12/11/17 3.9125
Click to update chart May '19 @C9K May '19 3.9500 4.0400 3.9800 3.9950 3.9800 3.9950 3.9750 -0.0325 12/11/17 1:20 PM CORN CBOT 3177 4.0125 12/11/17 3.9800
Click to update chart Jul '19 @C9N Jul '19 4.0200 4.0800 4.0300 4.0425 4.0300 4.0450 4.0300 -0.0300 12/11/17 1:20 PM CORN CBOT 4457 4.0600 12/11/17 4.0300
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 Jan '18 @S8F Jan '18 9.8000 9.8000 9.8250 9.8900 9.8250 9.8900 9.8150 -0.0725 12/11/17 6:20 PM SOYBEANS CBOT 244410 9.8975 12/11/17 9.8250
Click to update chart Mar '18 @S8H Mar '18 9.9350 9.9350 9.9400 10.0075 9.9400 10.0100 9.9325 -0.0750 12/11/17 5:57 PM SOYBEANS CBOT 224079 10.0150 12/11/17 9.9400
Click to update chart May '18 @S8K May '18 10.0400 10.0700 10.0525 10.1200 10.0525 10.1200 10.0450 -0.0700 12/11/17 4:45 PM SOYBEANS CBOT 107008 10.1225 12/11/17 10.0525
Click to update chart Jul '18 @S8N Jul '18 10.1800 10.1800 10.1450 10.1875 10.1450 10.2000 10.1350 -0.0650 12/11/17 2:52 PM SOYBEANS CBOT 101959 10.2100 12/11/17 10.1450
Click to update chart Aug '18 @S8Q Aug '18 10.0800 10.5000 10.1575 10.1750 10.1575 10.1900 10.1550 -0.0625 12/11/17 1:30 PM SOYBEANS CBOT 13487 10.2200 12/11/17 10.1575
Click to update chart Sep '18 @S8U Sep '18 10.0100 10.0100 10.0700 10.0850 10.0700 10.1150 10.0600 -0.0600 12/11/17 3:47 PM SOYBEANS CBOT 2353 10.1300 12/11/17 10.0700
Click to update chart Nov '18 @S8X Nov '18 9.9850 9.9900 9.9925 10.0400 9.9925 10.0400 9.9775 -0.0550 12/11/17 5:57 PM SOYBEANS CBOT 62239 10.0475 12/11/17 9.9925
Click to update chart Jan '19 @S9F Jan '19 10.0025 10.0975 10.0475 10.0575 10.0475 10.0775 10.0300 -0.0525 12/11/17 2:30 PM SOYBEANS CBOT 1530 10.1000 12/11/17 10.0475
Click to update chart Mar '19 @S9H Mar '19 8.9000 10.3300 10.0775 10.1025 10.0775 10.1100 10.0600 -0.0500 12/11/17 1:30 PM SOYBEANS CBOT 2273 10.1275 12/11/17 10.0775
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 4.3350 3.8775 3.8650 3.8775 3.8725 3.8650 -0.0425 12/11/17 1:20 PM WHEAT CBOT 345 3.9200 12/11/17 3.8775
Click to update chart Mar '18 @W8H Mar '18 4.1400 4.1400 4.1350 4.1800 4.1350 4.1875 4.1075 -0.0550 12/11/17 5:26 PM WHEAT CBOT 304631 4.1900 12/11/17 4.1350
Click to update chart May '18 @W8K May '18 4.2425 4.2850 4.2725 4.3175 4.2725 4.3200 4.2450 -0.0500 12/11/17 2:36 PM WHEAT CBOT 81585 4.3225 12/11/17 4.2725
Click to update chart Jul '18 @W8N Jul '18 4.3875 4.4450 4.4150 4.4500 4.4150 4.4575 4.3900 -0.0425 12/11/17 6:12 PM WHEAT CBOT 63654 4.4575 12/11/17 4.4150
Click to update chart Sep '18 @W8U Sep '18 4.5600 4.5800 4.5600 4.5875 4.5600 4.5950 4.5375 -0.0375 12/11/17 4:45 PM WHEAT CBOT 28508 4.5975 12/11/17 4.5600
Click to update chart Dec '18 @W8Z Dec '18 4.7225 4.7800 4.7425 4.7675 4.7425 4.7825 4.7250 -0.0375 12/11/17 1:30 PM WHEAT CBOT 36199 4.7800 12/11/17 4.7425
Click to update chart Mar '19 @W9H Mar '19 4.7600 5.0000 4.8850 4.8800 4.8850 4.8850 4.8775 -0.0350 12/11/17 1:20 PM WHEAT CBOT 2812 4.9200 12/11/17 4.8850
Click to update chart May '19 @W9K May '19 4.8400 6.1500 4.9725 4.9600 4.9725 4.9600 4.9600 -0.0350 12/11/17 1:20 PM WHEAT CBOT 126 5.0075 12/11/17 4.9725
Click to update chart Jul '19 @W9N Jul '19 4.9675 5.0875 5.0225 5.0100 5.0225 5.0450 4.9950 -0.0475 12/11/17 4:57 PM WHEAT CBOT 803 5.0700 12/11/17 5.0225
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 5.9675 5.9675 -0.0100 12/11/17 1:32 PM HARD RED SPRING WHEAT MGE 89 5.9775 12/11/17 5.9675
Click to update chart Mar '18 @MW8H Mar '18 6.0875 6.0875 6.0875 6.1150 6.0875 6.1375 6.0675 -0.0250 12/11/17 5:54 PM HARD RED SPRING WHEAT MGE 45490 6.1125 12/11/17 6.0875
Click to update chart May '18 @MW8K May '18 6.1500 6.3950 6.1725 6.1975 6.1725 6.2150 6.1550 -0.0250 12/11/17 3:33 PM HARD RED SPRING WHEAT MGE 12078 6.1975 12/11/17 6.1725
Click to update chart Jul '18 @MW8N Jul '18 6.1950 6.3975 6.2175 6.2275 6.2175 6.2425 6.2050 -0.0225 12/11/17 3:12 PM HARD RED SPRING WHEAT MGE 7344 6.2400 12/11/17 6.2175
Click to update chart Sep '18 @MW8U Sep '18 6.1300 6.2425 6.1900 6.2225 6.1900 6.2275 6.1775 -0.0225 12/11/17 1:32 PM HARD RED SPRING WHEAT MGE 4560 6.2125 12/11/17 6.1900
Click to update chart Dec '18 @MW8Z Dec '18 6.3025 6.3800 6.3100 6.3100 6.3100 6.3200 6.3025 -0.0125 12/11/17 1:32 PM HARD RED SPRING WHEAT MGE 2214 6.3225 12/11/17 6.3100
Click to update chart Mar '19 @MW9H Mar '19 6.4000 6.3875 6.3875 -0.0075 12/11/17 3:22 PM HARD RED SPRING WHEAT MGE 126 6.3950 12/11/17 6.3875
Click to update chart May '19 @MW9K May '19 6.4150 6.4150 0.0000 12/11/17 1:32 PM HARD RED SPRING WHEAT MGE 2 6.4150 12/11/17 6.4150
Click to update chart Sep '19 @MW9U Sep '19 6.5000 12/10/17 2:00 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 4.2800 3.9525 3.9825 3.9525 3.9825 3.9825 -0.0550 12/11/17 1:20 PM HARD RED WINTER WHEAT KCBT 35 4.0075 12/11/17 3.9525
Click to update chart Mar '18 @KW8H Mar '18 4.1325 4.1325 4.1275 4.1750 4.1275 4.1825 4.1050 -0.0525 12/11/17 5:10 PM HARD RED WINTER WHEAT KCBT 208420 4.1800 12/11/17 4.1275
Click to update chart May '18 @KW8K May '18 4.2700 4.2800 4.2600 4.3125 4.2600 4.3125 4.2400 -0.0500 12/11/17 4:58 PM HARD RED WINTER WHEAT KCBT 48567 4.3100 12/11/17 4.2600
Click to update chart Jul '18 @KW8N Jul '18 4.4000 4.4325 4.4250 4.4650 4.4250 4.4725 4.4025 -0.0450 12/11/17 1:30 PM HARD RED WINTER WHEAT KCBT 34096 4.4700 12/11/17 4.4250
Click to update chart Sep '18 @KW8U Sep '18 4.5800 4.5800 4.5800 4.6300 4.5800 4.6300 4.5700 -0.0450 12/11/17 4:47 PM HARD RED WINTER WHEAT KCBT 13992 4.6250 12/11/17 4.5800
Click to update chart Dec '18 @KW8Z Dec '18 4.8300 5.2500 4.8100 4.8650 4.8100 4.8650 4.8025 -0.0500 12/11/17 2:55 PM HARD RED WINTER WHEAT KCBT 14620 4.8600 12/11/17 4.8100
Click to update chart Mar '19 @KW9H Mar '19 5.5000 4.9725 4.9750 4.9725 4.9750 4.9750 -0.0525 12/11/17 1:20 PM HARD RED WINTER WHEAT KCBT 2593 5.0250 12/11/17 4.9725
Click to update chart May '19 @KW9K May '19 5.0875 5.0900 5.0875 5.0900 5.0900 -0.0425 12/11/17 1:20 PM HARD RED WINTER WHEAT KCBT 251 5.1300 12/11/17 5.0875
Click to update chart Jul '19 @KW9N Jul '19 5.6500 5.1275 5.1275 -0.0400 12/11/17 1:20 PM HARD RED WINTER WHEAT KCBT 225 5.1675 12/11/17 5.1275
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 Dec '17 @LE7Z Dec '17 115.050 116.050 115.175 115.450 115.175 116.150 115.075 -0.400 12/11/17 1:05 PM LIVE CATTLE CME 12268 115.575 12/11/17 115.175
Click to update chart Feb '18 @LE8G Feb '18 117.550 117.750 117.725 118.300 117.725 118.875 117.575 -0.575 12/11/17 4:10 PM LIVE CATTLE CME 138017 118.300 12/11/17 117.725
Click to update chart Apr '18 @LE8J Apr '18 119.400 120.925 119.625 120.225 119.625 120.375 119.450 -0.575 12/11/17 4:10 PM LIVE CATTLE CME 86079 120.200 12/11/17 119.625
Click to update chart Jun '18 @LE8M Jun '18 112.100 113.450 112.600 113.100 112.600 113.225 112.500 -0.500 12/11/17 4:10 PM LIVE CATTLE CME 71574 113.100 12/11/17 112.600
Click to update chart Aug '18 @LE8Q Aug '18 109.500 111.125 109.950 110.525 109.950 110.575 109.800 -0.625 12/11/17 4:10 PM LIVE CATTLE CME 23162 110.575 12/11/17 109.950
Click to update chart Oct '18 @LE8V Oct '18 110.025 111.925 110.600 110.850 110.600 111.100 110.250 -0.300 12/11/17 4:10 PM LIVE CATTLE CME 8027 110.900 12/11/17 110.600
Click to update chart Dec '18 @LE8Z Dec '18 111.100 113.725 112.300 112.325 112.300 112.825 111.975 -0.225 12/11/17 1:05 PM LIVE CATTLE CME 4042 112.525 12/11/17 112.300
Click to update chart Feb '19 @LE9G Feb '19 115.000 113.275 113.075 113.275 113.300 112.950 -0.050 12/11/17 4:10 PM LIVE CATTLE CME 1413 113.325 12/11/17 113.275
Click to update chart Apr '19 @LE9J Apr '19 111.000 117.500 113.200 113.200 113.200 113.200 113.200 0.150 12/11/17 4:10 PM LIVE CATTLE CME 110 113.050 12/11/17 113.200
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 Jan '18 @GF8F Jan '18 145.350 146.000 145.450 145.350 145.450 146.275 144.450 0.225 12/11/17 4:09 PM FEEDER CATTLE CME 19979 145.225 12/11/17 145.450
Click to update chart Mar '18 @GF8H Mar '18 143.000 144.400 143.325 143.375 143.325 144.350 142.550 0.000 12/11/17 4:09 PM FEEDER CATTLE CME 19184 143.325 12/11/17 143.325
Click to update chart Apr '18 @GF8J Apr '18 143.200 145.550 143.450 143.650 143.450 144.500 142.850 -0.200 12/11/17 4:09 PM FEEDER CATTLE CME 6009 143.650 12/11/17 143.450
Click to update chart May '18 @GF8K May '18 142.550 146.000 143.350 143.725 143.350 144.300 142.650 -0.375 12/11/17 1:05 PM FEEDER CATTLE CME 6030 143.725 12/11/17 143.350
Click to update chart Aug '18 @GF8Q Aug '18 144.600 146.100 145.300 145.400 145.300 146.150 144.750 -0.225 12/11/17 1:05 PM FEEDER CATTLE CME 3277 145.525 12/11/17 145.300
Click to update chart Sep '18 @GF8U Sep '18 154.500 145.300 144.975 145.300 145.525 144.975 0.225 12/11/17 1:05 PM FEEDER CATTLE CME 232 145.075 12/11/17 145.300
Click to update chart Oct '18 @GF8V Oct '18 146.600 144.900 144.500 144.900 144.900 144.500 -0.275 12/11/17 4:09 PM FEEDER CATTLE CME 185 145.175 12/11/17 144.900
Click to update chart Nov '18 @GF8X Nov '18 149.250 144.250 144.250 144.250 144.250 144.250 -0.850 12/11/17 1:05 PM FEEDER CATTLE CME 12 145.100 12/11/17 144.250
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 63.500 63.675 63.600 63.900 63.600 64.050 63.525 -0.075 12/11/17 4:10 PM LEAN HOGS CME 13521 63.675 12/11/17 63.600
Click to update chart Feb '18 @HE8G Feb '18 66.900 67.400 67.025 68.750 67.025 69.125 66.925 -1.825 12/11/17 3:11 PM LEAN HOGS CME 98159 68.850 12/11/17 67.025
Click to update chart Apr '18 @HE8J Apr '18 71.825 72.225 71.825 73.150 71.825 73.300 71.775 -1.300 12/11/17 4:10 PM LEAN HOGS CME 62103 73.125 12/11/17 71.825
Click to update chart May '18 @HE8K May '18 76.800 79.250 77.275 78.525 77.275 78.525 77.275 -1.250 12/11/17 1:05 PM LEAN HOGS CME 1887 78.525 12/11/17 77.275
Click to update chart Jun '18 @HE8M Jun '18 82.000 83.000 82.175 83.250 82.175 83.350 82.075 -1.100 12/11/17 2:46 PM LEAN HOGS CME 32051 83.275 12/11/17 82.175
Click to update chart Jul '18 @HE8N Jul '18 81.000 83.300 82.325 83.125 82.325 83.250 82.125 -0.900 12/11/17 4:10 PM LEAN HOGS CME 13844 83.225 12/11/17 82.325
Click to update chart Aug '18 @HE8Q Aug '18 81.000 83.000 82.525 83.125 82.525 83.125 82.075 -0.675 12/11/17 1:05 PM LEAN HOGS CME 14187 83.200 12/11/17 82.525
Click to update chart Oct '18 @HE8V Oct '18 68.000 69.300 68.925 69.525 68.925 69.525 68.475 -0.625 12/11/17 1:05 PM LEAN HOGS CME 8104 69.550 12/11/17 68.925
Click to update chart Dec '18 @HE8Z Dec '18 62.500 63.750 63.200 63.550 63.200 63.650 62.925 -0.525 12/11/17 4:10 PM LEAN HOGS CME 1850 63.725 12/11/17 63.200
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 Dec '17 @DA7Z Dec '17 15.59 15.63 15.61 15.58 15.61 15.65 15.58 0.01 12/11/17 4:01 PM MILK CLASS III CME 4074 15.60 12/11/17 15.61
Click to update chart Jan '18 @DA8F Jan '18 14.28 14.36 12/11/17 6:18 PM MILK CLASS III CME 3773 14.34 12/11/17 14.34
Click to update chart Feb '18 @DA8G Feb '18 14.17 12/11/17 5:14 PM MILK CLASS III CME 3311 14.26 12/11/17 14.26
DTN Click here for info on Exchange delays.

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