FUTURES

GRAIN

Corn

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '19 @C9H 3.7525 3.7475 3.7525 3.7775 3.7450 -0.0025
Click to update chart May '19 @C9K 3.8450 3.8350 3.8450 3.8650 3.8325 0.0025
Click to update chart Jul '19 @C9N 3.9250 3.9125 3.9250 3.9425 3.9125 0.0025
Click to update chart Sep '19 @C9U 3.9650 3.9550 3.9650 3.9825 3.9550 0.0025
Click to update chart Dec '19 @C9Z 4.0175 4.0075 4.0175 4.0375 4.0075 0.0000
Click to update chart Mar '20 @C0H 4.1175 4.1075 4.1175 4.1350 4.1050 0.0000
Click to update chart May '20 @C0K 4.1750 4.1650 4.1750 4.1900 4.1625 0.0000
Click to update chart Jul '20 @C0N 4.2225 4.2150 4.2225 4.2325 4.2150 0.0025
Click to update chart Sep '20 @C0U 4.1425 4.1225 4.1425 4.1525 4.1225 0.0075
Click to update chart Dec '20 @C0Z 4.1425 4.1425 4.1425 4.1550 4.1400 -0.0050
Click to update chart Mar '21 @C1H 4.2175 4.2175 -0.0075
Click to update chart May '21 @C1K 4.2775 4.2775 -0.0075
Click to update chart Jul '21 @C1N 4.3250 4.3250 -0.0025
Click to update chart Sep '21 @C1U 4.2225 4.2225 -0.0025
Click to update chart Dec '21 @C1Z 4.1900 4.1900 4.1900 4.1900 4.1900 0.0000
Click to update chart Jul '22 @C2N 4.3275 4.3275 0.0000
Click to update chart Dec '22 @C2Z 4.2000 4.2000 0.0000
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWH9
@MWH9
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Mar '19 @MW9H 5.6675 5.5775 5.6675 5.7300 5.5775 0.0900
May '19 @MW9K 5.6450 5.5800 5.6450 5.7300 5.5775 0.0675
Jul '19 @MW9N 5.6800 5.6300 5.6800 5.7425 5.6300 0.0700
Sep '19 @MW9U 5.7400 5.7175 5.7400 5.7950 5.7075 0.0575
Dec '19 @MW9Z 5.8675 5.8775 5.8675 5.8900 5.8575 0.0575
Mar '20 @MW0H 5.9725 5.9575 5.9725 5.9575 5.9575 0.0550
May '20 @MW0K 6.0325 6.0325 0.0425
Jul '20 @MW0N 6.0900 6.0900 0.0625
Sep '20 @MW0U 0.0000 0.0000 0.0000
Dec '20 @MW0Z
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWH9
@KWH9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Mar '19 @KW9H 4.5850 4.5625 4.5850 4.6225 4.5500 0.0325
May '19 @KW9K 4.6600 4.6450 4.6600 4.7000 4.6250 0.0275
Jul '19 @KW9N 4.7425 4.7425 4.7425 4.8000 4.7200 0.0075
Sep '19 @KW9U 4.8650 4.8650 4.8650 4.9175 4.8425 0.0050
Dec '19 @KW9Z 5.0425 5.0500 5.0425 5.0875 5.0250 0.0050
Mar '20 @KW0H 5.1800 5.1800 5.1800 5.2025 5.1700 0.0025
May '20 @KW0K 5.2600 5.2575 5.2600 5.2650 5.2500 0.0050
Jul '20 @KW0N 5.3050 5.3050 5.3050 5.3050 5.2950 0.0075
Sep '20 @KW0U 5.4025 5.4025 0.0100
Dec '20 @KW0Z 5.5200 5.5200 0.0125
Mar '21 @KW1H 5.6225 5.6225 0.0125
May '21 @KW1K 5.6750 5.6750 0.0150
Jul '21 @KW1N 5.6975 5.6975 0.0075
DTN Click here for info on Exchange delays.

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

Soybeans

@SH9
@SH9
SOYBEANS
Symbol Last Open Close High Low Change
Mar '19 @S9H 9.1025 9.1025 9.1025 9.1475 9.0750 -0.0075
May '19 @S9K 9.2375 9.2350 9.2375 9.2800 9.2075 -0.0050
Jul '19 @S9N 9.3725 9.3675 9.3725 9.4125 9.3400 -0.0025
Aug '19 @S9Q 9.4275 9.4200 9.4275 9.4650 9.4000 -0.0025
Sep '19 @S9U 9.4600 9.4600 9.4600 9.4925 9.4350 0.0000
Nov '19 @S9X 9.5450 9.5350 9.5450 9.5700 9.5075 0.0025
Jan '20 @S0F 9.6350 9.6300 9.6350 9.6525 9.6075 0.0050
Mar '20 @S0H 9.6875 9.6800 9.6875 9.7075 9.6600 0.0025
May '20 @S0K 9.7350 9.7450 9.7350 9.7575 9.7125 -0.0050
Jul '20 @S0N 9.8025 9.8125 9.8025 9.8200 9.7750 0.0000
Aug '20 @S0Q 9.8100 9.8100 -0.0025
Sep '20 @S0U 9.7500 9.7500 -0.0050
Nov '20 @S0X 9.7575 9.7675 9.7575 9.7775 9.7350 0.0025
Jan '21 @S1F 9.8050 9.8050 -0.0100
Mar '21 @S1H 9.8050 9.8050 -0.0100
May '21 @S1K 9.8100 9.8100 -0.0100
Jul '21 @S1N 9.9375 9.9375 -0.0100
Aug '21 @S1Q 9.9375 9.9375 -0.0100
Sep '21 @S1U 9.8925 9.8925 -0.0100
Nov '21 @S1X 9.7875 9.7875 -0.0075
Jul '22 @S2N 9.7875 9.7875 -0.0075
Nov '22 @S2X 9.7775 9.7775 -0.0175
DTN Click here for info on Exchange delays.

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

Wheat

@WH9
@WH9
WHEAT
Symbol Last Open Close High Low Change
Mar '19 @W9H 4.8675 4.8850 4.8675 4.9300 4.8450 0.0025
May '19 @W9K 4.9175 4.9300 4.9175 4.9750 4.8875 0.0075
Jul '19 @W9N 4.9500 4.9575 4.9500 5.0000 4.9175 0.0150
Sep '19 @W9U 5.0450 5.0550 5.0450 5.0925 5.0150 0.0100
Dec '19 @W9Z 5.1800 5.1925 5.1800 5.2300 5.1575 0.0000
Mar '20 @W0H 5.2850 5.3000 5.2850 5.3350 5.2625 -0.0025
May '20 @W0K 5.3275 5.3650 5.3275 5.3650 5.3150 -0.0125
Jul '20 @W0N 5.3150 5.3150 5.3150 5.3300 5.3050 -0.0050
Sep '20 @W0U 5.3725 5.3675 5.3725 5.3675 5.3650 -0.0050
Dec '20 @W0Z 5.4900 5.4850 5.4900 5.4850 5.4850 -0.0025
Mar '21 @W1H 5.5725 5.5725 0.0000
May '21 @W1K 5.6225 5.6225 0.0000
Jul '21 @W1N 5.5825 5.5825 0.0000
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFH9
@GFH9
FEEDER CATTLE
Symbol Last Open Close High Low Change
Mar '19 @GF9H 142.900 143.350 142.900 143.450 142.700 -0.325
Apr '19 @GF9J 145.300 145.650 145.300 146.000 145.125 -0.225
May '19 @GF9K 146.850 146.825 146.850 147.300 146.450 -0.025
Aug '19 @GF9Q 151.050 151.100 151.050 151.625 150.925 -0.150
Sep '19 @GF9U 151.350 151.500 151.350 151.825 151.225 -0.125
Oct '19 @GF9V 151.450 151.475 151.450 151.700 151.175 0.075
Nov '19 @GF9X 150.950 150.975 150.950 150.975 150.675 0.350
Jan '20 @GF0F 146.750 146.750 0.350
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEG9
@LEG9
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '19 @LE9G 128.675 127.700 128.675 128.750 127.675 1.050
Apr '19 @LE9J 128.875 128.650 128.875 129.125 128.200 0.275
Jun '19 @LE9M 119.475 119.150 119.475 119.500 118.825 0.225
Aug '19 @LE9Q 115.500 115.100 115.500 115.550 114.800 0.325
Oct '19 @LE9V 116.625 116.200 116.625 116.650 116.025 0.300
Dec '19 @LE9Z 118.950 118.750 118.950 118.975 118.600 0.075
Feb '20 @LE0G 120.150 119.950 120.150 120.200 119.725 0.075
Apr '20 @LE0J 120.475 120.125 120.475 120.500 120.100 0.175
Jun '20 @LE0M 113.675 113.675 0.175
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEJ9
@HEJ9
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '19 @HE9J 55.450 55.600 55.450 56.600 55.225 -0.500
May '19 @HE9K 65.475 65.700 65.475 66.275 65.300 -0.325
Jun '19 @HE9M 75.900 75.400 75.900 76.525 75.300 0.225
Jul '19 @HE9N 78.500 78.325 78.500 79.025 77.775 0.200
Aug '19 @HE9Q 79.025 78.650 79.025 79.550 78.275 0.150
Oct '19 @HE9V 69.275 68.700 69.275 69.400 68.550 0.250
Dec '19 @HE9Z 64.425 64.050 64.425 64.475 63.975 0.200
Feb '20 @HE0G 67.875 67.675 67.875 67.900 67.575 0.250
Apr '20 @HE0J 71.000 70.775 71.000 71.000 70.775 0.450
May '20 @HE0K 75.575 75.575 1.075
Jun '20 @HE0M 79.700 79.500 79.700 79.700 79.500 0.200
Jul '20 @HE0N 80.900 80.900 0.000
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAG9
@DAG9
MILK CLASS III
Symbol Last Open Close High Low Change
Feb '19 @DA9G 13.95 13.93 13.95 13.95 13.93 -0.05
Mar '19 @DA9H 14.90 14.75 14.90 14.94 14.72 0.18
Apr '19 @DA9J 14.80 14.69 14.80 14.85 14.69 0.13
May '19 @DA9K 15.08 14.99 15.08 15.11 14.98 0.09
Jun '19 @DA9M 15.52 15.41 15.52 15.57 15.40 0.10
Jul '19 @DA9N 16.01 15.92 16.01 16.02 15.92 0.09
Aug '19 @DA9Q 16.21 16.12 16.21 16.21 16.12 0.10
Sep '19 @DA9U 16.42 16.34 16.42 16.42 16.34 0.08
Oct '19 @DA9V 16.37 16.36 16.37 16.37 16.36 0.01
Nov '19 @DA9X 16.33 16.26 16.33 16.33 16.25 0.08
Dec '19 @DA9Z 16.15 16.14 16.15 16.14 16.11 0.02
Jan '20 @DA0F 15.80 15.76 15.80 15.76 15.76 -0.01
Feb '20 @DA0G 15.75 15.75 0.00
Mar '20 @DA0H 15.75 15.75 0.00
Apr '20 @DA0J 15.95 15.95 -0.02
May '20 @DA0K 15.92 15.92 0.00
Jun '20 @DA0M 15.92 15.92 0.00
Jul '20 @DA0N 15.92 15.92 0.00
Aug '20 @DA0Q 16.22 16.22 0.00
Sep '20 @DA0U 16.24 16.24 0.00
Oct '20 @DA0V 16.15 16.15 0.00
Nov '20 @DA0X 16.10 16.10 0.00
Dec '20 @DA0Z 15.92 15.92 0.00
Jan '21 @DA1F 15.92 15.92 0.00
DTN Click here for info on Exchange delays.

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