Futures

Symbol Last Open Close High Low Change
CORN
Dec '17 @C7Z 3.4450 3.4900 3.4450 3.5000 3.4425 -0.0450
Mar '18 @C8H 3.5850 3.6275 3.5850 3.6375 3.5825 -0.0425
May '18 @C8K 3.6725 3.7100 3.6725 3.7225 3.6700 -0.0400
Jul '18 @C8N 3.7475 3.7825 3.7475 3.7925 3.7450 -0.0350
Sep '18 @C8U 3.8175 3.8500 3.8175 3.8625 3.8175 -0.0350
Dec '18 @C8Z 3.9125 3.9425 3.9125 3.9525 3.9100 -0.0325
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 9.7875 9.8525 9.7875 9.9425 9.7800 -0.0775
Jan '18 @S8F 9.8925 9.9600 9.8925 10.0475 9.8825 -0.0775
Mar '18 @S8H 9.9925 10.0575 9.9925 10.1425 9.9825 -0.0775
May '18 @S8K 10.0850 10.1475 10.0850 10.2325 10.0750 -0.0750
Jul '18 @S8N 10.1675 10.2150 10.1675 10.3100 10.1600 -0.0725
Aug '18 @S8Q 10.1725 10.3125 10.1725 10.3125 10.1750 -0.0700
Sep '18 @S8U 10.0675 10.0950 10.0675 10.1075 10.0725 -0.0625
Nov '18 @S8X 9.9800 10.0300 9.9800 10.1000 9.9725 -0.0550
Jan '19 @S9F 10.0400 10.1125 10.0400 10.1175 10.0600 -0.0525
WHEAT
Dec '17 @W7Z 4.2600 4.3300 4.2600 4.3600 4.2500 -0.0675
Mar '18 @W8H 4.4450 4.5150 4.4450 4.5375 4.4375 -0.0675
May '18 @W8K 4.5875 4.6500 4.5875 4.6750 4.5775 -0.0650
Jul '18 @W8N 4.7250 4.7850 4.7250 4.8075 4.7150 -0.0575
Sep '18 @W8U 4.8800 4.9475 4.8800 4.9600 4.8725 -0.0600
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 5.2825 5.2275 5.2825 5.2175 -0.0500
HARD RED SPRING WHEAT
Dec '17 @MW7Z 6.1125 6.1475 6.1125 6.1975 6.0950 -0.0450
Mar '18 @MW8H 6.2425 6.2900 6.2425 6.3275 6.2225 -0.0525
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 4.2275 4.2925 4.2275 4.3325 4.2175 -0.0650
Mar '18 @KW8H 4.4075 4.4750 4.4075 4.5125 4.3975 -0.0650
May '18 @KW8K 4.5500 4.6175 4.5500 4.6525 4.5400 -0.0625
Jul '18 @KW8N 4.7275 4.8050 4.7275 4.8300 4.7200 -0.0650
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 16.60 16.60 16.60 16.64 16.60 -0.01
Nov '17 @DA7X 15.72 16.04 15.72 16.09 15.69 -0.37
Dec '17 @DA7Z 15.49 15.70 15.49 15.72 15.46 -0.26
DTN Click here for info on Exchange delays.

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