FUTURES

GRAIN

Corn

@CK9
@CK9
CORN
Symbol Last Open Close High Low Change
Click to update chart May '19 @C9K 3.4875 3.4600 3.4875 3.4225 0.0200
Click to update chart Jul '19 @C9N 3.5825 3.5525 3.5825 3.5150 0.0225
Click to update chart Sep '19 @C9U 3.6625 3.6350 3.6625 3.6000 0.0200
Click to update chart Dec '19 @C9Z 3.7750 3.7525 3.7750 3.7175 0.0150
Click to update chart Mar '20 @C0H 3.9250 3.9050 3.9250 3.8750 0.0150
Click to update chart May '20 @C0K 4.0125 3.9900 4.0125 3.9675 0.0150
Click to update chart Jul '20 @C0N 4.0850 4.0625 4.0850 4.0375 0.0175
Click to update chart Sep '20 @C0U 4.0175 4.0250 4.0350 4.0100 -0.0075
Click to update chart Dec '20 @C0Z 4.0800 4.0675 4.0800 4.0500 0.0100
Click to update chart Mar '21 @C1H 4.1450 4.1325 4.1450 4.1325 -0.0100
Click to update chart May '21 @C1K 4.2000 4.1975 4.2000 4.1975 -0.0175
Click to update chart Jul '21 @C1N 4.2525 4.2600 4.2525 4.2600 4.2500 -0.0350
Click to update chart Sep '21 @C1U 4.1000 4.1000 -0.0350
Click to update chart Dec '21 @C1Z 4.1400 4.1300 4.1400 4.1300 0.0000
Click to update chart Jul '22 @C2N 4.2925 4.2925 -0.0225
Click to update chart Dec '22 @C2Z 4.1700 4.1700 4.1700 4.1700 -0.0150
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWK9
@MWK9
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
May '19 @MW9K 5.0825 5.0300 5.0825 5.0225 0.0500
Jul '19 @MW9N 5.1600 5.1200 5.1675 5.1100 0.0425
Sep '19 @MW9U 5.2450 5.2100 5.2575 5.2075 0.0350
Dec '19 @MW9Z 5.3975 5.3800 5.4050 5.3625 0.0325
Mar '20 @MW0H 5.5450 5.5225 5.5500 5.5100 0.0300
May '20 @MW0K 5.6075 5.6150 5.6150 5.6075 -0.0025
Jul '20 @MW0N 5.7125 5.6550 5.7125 5.6550 0.0075
Sep '20 @MW0U 5.7800 5.7250 5.7800 5.7250 0.0025
Dec '20 @MW0Z 5.9025 5.9025 -0.0425
Mar '21 @MW1H
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWK9
@KWK9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
May '19 @KW9K 4.0500 4.0400 4.0650 4.0050 0.0050
Jul '19 @KW9N 4.1225 4.1100 4.1350 4.0750 0.0075
Sep '19 @KW9U 4.2200 4.2050 4.2325 4.1775 0.0100
Dec '19 @KW9Z 4.4350 4.4200 4.4425 4.3925 0.0100
Mar '20 @KW0H 4.6525 4.6375 4.6550 4.6150 0.0125
May '20 @KW0K 4.7925 4.7800 4.7950 4.7575 0.0100
Jul '20 @KW0N 4.8875 4.9025 4.9200 4.8725 -0.0175
Sep '20 @KW0U 5.0675 5.0525 5.0775 5.0525 0.0150
Dec '20 @KW0Z 5.2600 5.2425 5.2875 5.2425 0.0325
Mar '21 @KW1H 5.3525 5.3400 5.3525 5.3400 5.3400 -0.0725
May '21 @KW1K 5.4225 5.4225 -0.0725
Jul '21 @KW1N 5.4525 5.4525 -0.0700
DTN Click here for info on Exchange delays.

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

Soybeans

@SK9
@SK9
SOYBEANS
Symbol Last Open Close High Low Change
May '19 @S9K 8.6025 8.5475 8.6125 8.5350 0.0500
Jul '19 @S9N 8.7350 8.6825 8.7475 8.6700 0.0475
Aug '19 @S9Q 8.7950 8.7425 8.8050 8.7300 0.0475
Sep '19 @S9U 8.8450 8.8025 8.8550 8.7850 0.0450
Nov '19 @S9X 8.9375 8.8875 8.9500 8.8800 0.0425
Jan '20 @S0F 9.0400 8.9925 9.0500 8.9850 0.0425
Mar '20 @S0H 9.1200 9.0875 9.1275 9.0650 0.0425
May '20 @S0K 9.1925 9.1650 9.2075 9.1475 0.0300
Jul '20 @S0N 9.2900 9.2900 9.3025 9.2450 0.0300
Aug '20 @S0Q 9.2825 9.2825 -0.0675
Sep '20 @S0U 9.2700 9.2700 -0.0650
Nov '20 @S0X 9.3400 9.3050 9.3550 9.3000 0.0350
Jan '21 @S1F 9.3750 9.3750 -0.0700
Mar '21 @S1H 9.4250 9.5000 9.4250 9.5000 9.5000 -0.0750
May '21 @S1K 9.5025 9.5700 9.5025 9.5700 9.5700 -0.0775
Jul '21 @S1N 9.5750 9.5750 -0.0600
Aug '21 @S1Q 9.5925 9.5925 -0.0600
Sep '21 @S1U 9.5750 9.5600 9.5750 9.5600 9.5600 -0.0075
Nov '21 @S1X 9.4600 9.4500 9.4600 9.4500 -0.0050
Jul '22 @S2N 9.4650 9.4650 -0.0225
Nov '22 @S2X 9.3650 9.3650 -0.0225
DTN Click here for info on Exchange delays.

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

Wheat

@WK9
@WK9
WHEAT
Symbol Last Open Close High Low Change
May '19 @W9K 4.3525 4.3075 4.3575 4.2825 0.0300
Jul '19 @W9N 4.4150 4.3675 4.4200 4.3450 0.0300
Sep '19 @W9U 4.4900 4.4450 4.4950 4.4200 0.0300
Dec '19 @W9Z 4.6575 4.6100 4.6625 4.5875 0.0300
Mar '20 @W0H 4.8225 4.7925 4.8275 4.7550 0.0275
May '20 @W0K 4.9225 4.8850 4.9225 4.8600 0.0300
Jul '20 @W0N 4.9650 4.9400 4.9650 4.9050 0.0225
Sep '20 @W0U 5.0200 5.0200 5.0425 5.0175 0.0000
Dec '20 @W0Z 5.1750 5.1600 5.1750 5.1525 0.0200
Mar '21 @W1H 5.2675 5.2675 -0.0575
May '21 @W1K 5.3275 5.3275 -0.0575
Jul '21 @W1N 5.3300 5.3300 -0.0575
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFK9
@GFK9
FEEDER CATTLE
Symbol Last Open Close High Low Change
May '19 @GF9K 143.650 146.325 146.325 143.200 -2.875
Aug '19 @GF9Q 153.300 156.450 156.450 152.725 -3.425
Sep '19 @GF9U 154.450 157.725 157.725 153.875 -3.425
Oct '19 @GF9V 154.975 158.000 158.000 154.450 -3.325
Nov '19 @GF9X 155.425 158.375 158.375 154.825 -2.925
Jan '20 @GF0F 152.625 155.300 155.400 152.250 -3.150
Mar '20 @GF0H 151.025 152.800 152.800 151.000 -2.725
Apr '20 @GF0J 151.675 152.700 152.700 151.675 -2.925
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEJ9
@LEJ9
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '19 @LE9J 124.725 126.825 126.825 124.500 -2.050
Jun '19 @LE9M 116.025 118.100 118.150 115.650 -2.325
Aug '19 @LE9Q 113.550 115.725 115.725 113.175 -2.275
Oct '19 @LE9V 114.325 116.575 116.575 113.975 -2.300
Dec '19 @LE9Z 118.225 120.525 120.525 117.925 -2.450
Feb '20 @LE0G 121.000 123.200 123.200 120.825 -2.275
Apr '20 @LE0J 122.050 124.125 124.125 121.950 -2.075
Jun '20 @LE0M 115.700 117.500 117.500 115.700 -1.900
Aug '20 @LE0Q 114.900 116.150 116.200 114.900 -1.625
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEK9
@HEK9
LEAN HOGS
Symbol Last Open Close High Low Change
May '19 @HE9K 88.000 88.250 88.575 87.400 -1.175
Jun '19 @HE9M 89.775 91.000 91.250 89.775 -3.000
Jul '19 @HE9N 94.650 95.850 96.125 94.650 -3.000
Aug '19 @HE9Q 96.150 97.475 97.500 96.150 -3.000
Oct '19 @HE9V 89.625 91.625 91.625 89.600 -2.975
Dec '19 @HE9Z 85.650 87.225 87.300 85.300 -2.650
Feb '20 @HE0G 86.450 88.050 88.200 86.000 -2.550
Apr '20 @HE0J 87.175 89.200 89.350 86.875 -2.650
May '20 @HE0K 89.400 89.850 89.850 89.400 -1.900
Jun '20 @HE0M 92.800 94.050 94.125 92.625 -1.900
Jul '20 @HE0N 91.400 92.900 93.300 91.400 -2.100
Aug '20 @HE0Q 89.800 91.600 91.600 89.800 -2.200
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAJ9
@DAJ9
MILK CLASS III
Symbol Last Open Close High Low Change
Apr '19 @DA9J 15.96 15.96 15.96 15.95 0.05
May '19 @DA9K 16.14 15.89 16.18 15.88 0.30
Jun '19 @DA9M 16.29 16.10 16.30 16.07 0.24
Jul '19 @DA9N 16.45 16.31 16.45 16.31 0.17
Aug '19 @DA9Q 16.66 16.54 16.69 16.54 0.14
Sep '19 @DA9U 16.88 16.79 16.88 16.77 0.11
Oct '19 @DA9V 16.86 16.79 16.86 16.79 0.11
Nov '19 @DA9X 16.75 16.68 16.75 16.68 0.07
Dec '19 @DA9Z 16.57 16.50 16.57 16.50 0.07
Jan '20 @DA0F 16.27 16.25 16.27 16.25 0.07
Feb '20 @DA0G 16.20 16.19 16.20 16.19 0.03
Mar '20 @DA0H 16.20 16.20 16.20 16.20 0.03
Apr '20 @DA0J 16.30 16.30 16.30 16.30 0.03
May '20 @DA0K 16.39 16.39 16.39 16.39 0.00
Jun '20 @DA0M
Jul '20 @DA0N
Aug '20 @DA0Q
Sep '20 @DA0U
Oct '20 @DA0V
Nov '20 @DA0X
Dec '20 @DA0Z
Jan '21 @DA1F
Feb '21 @DA1G 15.92 15.92 0.00
Mar '21 @DA1H 15.92 15.92 0.00
DTN Click here for info on Exchange delays.

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