FUTURES

GRAIN

Corn

@CN9
@CN9
CORN
Symbol Last Open Close High Low Change
Click to update chart Jul '19 @C9N 4.4975 4.5550 4.4975 4.5800 4.4275 -0.0500
Click to update chart Sep '19 @C9U 4.5550 4.6250 4.5550 4.6475 4.4950 -0.0600
Click to update chart Dec '19 @C9Z 4.6300 4.6950 4.6300 4.7150 4.5675 -0.0550
Click to update chart Mar '20 @C0H 4.6825 4.7475 4.6825 4.7600 4.6200 -0.0475
Click to update chart May '20 @C0K 4.6900 4.7500 4.6900 4.7650 4.6375 -0.0500
Click to update chart Jul '20 @C0N 4.6925 4.7575 4.6925 4.7800 4.6400 -0.0500
Click to update chart Sep '20 @C0U 4.3075 4.3475 4.3075 4.3475 4.2800 -0.0400
Click to update chart Dec '20 @C0Z 4.1875 4.2000 4.1875 4.2075 4.1725 -0.0200
Click to update chart Mar '21 @C1H 4.2775 4.2800 4.2775 4.2825 4.2750 -0.0050
Click to update chart May '21 @C1K 4.3350 4.3350 -0.0025
Click to update chart Jul '21 @C1N 4.3850 4.3800 4.3850 4.3925 4.3800 0.0000
Click to update chart Sep '21 @C1U 4.1475 4.1450 4.1475 4.1500 4.1450 0.0100
Click to update chart Dec '21 @C1Z 4.1425 4.1350 4.1425 4.1500 4.1350 0.0050
Click to update chart Jul '22 @C2N 4.3025 4.3025 0.0000
Click to update chart Dec '22 @C2Z 4.1575 4.1575 0.0050
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWN9
@MWN9
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Jul '19 @MW9N 5.5225 5.6025 5.5225 5.6100 5.4750 -0.0800
Sep '19 @MW9U 5.5875 5.6675 5.5875 5.6750 5.5375 -0.0800
Dec '19 @MW9Z 5.7125 5.7775 5.7125 5.7900 5.6625 -0.0775
Mar '20 @MW0H 5.8375 5.8550 5.8375 5.9025 5.7950 -0.0750
May '20 @MW0K 5.9175 5.9300 5.9175 5.9625 5.8900 -0.0725
Jul '20 @MW0N 5.9900 5.9450 5.9900 5.9450 5.9450 -0.0750
Sep '20 @MW0U 6.0075 6.0100 6.0075 6.0100 5.9600 -0.0550
Dec '20 @MW0Z 6.0900 6.0500 6.0900 6.0500 6.0450 -0.0075
Mar '21 @MW1H 6.0875 6.0875 -0.0550
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWN9
@KWN9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Jul '19 @KW9N 4.6525 4.7500 4.6525 4.7600 4.6025 -0.1025
Sep '19 @KW9U 4.7700 4.8675 4.7700 4.8800 4.7175 -0.1050
Dec '19 @KW9Z 4.9925 5.0800 4.9925 5.0875 4.9425 -0.0975
Mar '20 @KW0H 5.2075 5.2925 5.2075 5.2925 5.1525 -0.0875
May '20 @KW0K 5.3275 5.4150 5.3275 5.4150 5.2825 -0.0875
Jul '20 @KW0N 5.3600 5.3825 5.3600 5.3925 5.3100 -0.0800
Sep '20 @KW0U 5.4675 5.4725 5.4675 5.4725 5.4600 -0.0800
Dec '20 @KW0Z 5.6225 5.6000 5.6225 5.6500 5.5825 -0.0775
Mar '21 @KW1H 5.7625 5.7625 -0.0600
May '21 @KW1K 5.8275 5.8275 -0.0575
Jul '21 @KW1N 5.6675 5.6675 -0.0575
DTN Click here for info on Exchange delays.

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

Soybeans

@SN9
@SN9
SOYBEANS
Symbol Last Open Close High Low Change
Jul '19 @S9N 9.1350 9.1825 9.1350 9.2150 9.0275 0.0075
Aug '19 @S9Q 9.2025 9.2500 9.2025 9.2800 9.0925 0.0100
Sep '19 @S9U 9.2725 9.3175 9.2725 9.3500 9.1725 0.0100
Nov '19 @S9X 9.4025 9.4500 9.4025 9.4800 9.2950 0.0075
Jan '20 @S0F 9.5225 9.5625 9.5225 9.5900 9.4125 0.0150
Mar '20 @S0H 9.5575 9.5975 9.5575 9.6200 9.4675 0.0125
May '20 @S0K 9.5700 9.6100 9.5700 9.6300 9.5025 0.0000
Jul '20 @S0N 9.6175 9.6500 9.6175 9.6800 9.5675 -0.0050
Aug '20 @S0Q 9.6175 9.6075 9.6175 9.6275 9.5800 -0.0050
Sep '20 @S0U 9.5575 9.5750 9.5575 9.5750 9.5250 -0.0025
Nov '20 @S0X 9.5325 9.5575 9.5325 9.5850 9.5000 -0.0050
Jan '21 @S1F 9.6050 9.6500 9.6050 9.6500 9.5750 0.0000
Mar '21 @S1H 9.6350 9.6350 -0.0075
May '21 @S1K 9.7000 9.7000 -0.0125
Jul '21 @S1N 9.7750 9.7750 -0.0100
Aug '21 @S1Q 9.7750 9.7750 -0.0100
Sep '21 @S1U 9.6750 9.6750 -0.0100
Nov '21 @S1X 9.5125 9.4725 9.5125 9.4725 9.4725 -0.0100
Jul '22 @S2N 9.5500 9.5500 -0.0100
Nov '22 @S2X 9.4700 9.4700 -0.0100
DTN Click here for info on Exchange delays.

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

Wheat

@WN9
@WN9
WHEAT
Symbol Last Open Close High Low Change
Jul '19 @W9N 5.3150 5.3975 5.3150 5.4100 5.2525 -0.0800
Sep '19 @W9U 5.3550 5.4275 5.3550 5.4425 5.2800 -0.0725
Dec '19 @W9Z 5.4675 5.5550 5.4675 5.5600 5.3975 -0.0725
Mar '20 @W0H 5.5825 5.6575 5.5825 5.6650 5.5125 -0.0600
May '20 @W0K 5.6225 5.6625 5.6225 5.6625 5.5475 -0.0525
Jul '20 @W0N 5.6075 5.6000 5.6075 5.6150 5.5225 -0.0350
Sep '20 @W0U 5.6600 5.6450 5.6600 5.6575 5.5700 -0.0350
Dec '20 @W0Z 5.7675 5.7650 5.7675 5.7675 5.6825 -0.0350
Mar '21 @W1H 5.8300 5.8225 5.8300 5.8225 5.7750 -0.0375
May '21 @W1K 5.8350 5.7900 5.8350 5.7900 5.7900 -0.0325
Jul '21 @W1N 5.7150 5.7150 -0.0250
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFQ9
@GFQ9
FEEDER CATTLE
Symbol Last Open Close High Low Change
Aug '19 @GF9Q 137.250 137.625 137.250 138.500 136.650 0.325
Sep '19 @GF9U 137.600 137.950 137.600 138.800 137.000 0.425
Oct '19 @GF9V 137.700 137.850 137.700 138.900 137.075 0.550
Nov '19 @GF9X 137.975 138.000 137.975 139.125 137.350 0.650
Jan '20 @GF0F 136.000 135.675 136.000 136.650 135.175 0.825
Mar '20 @GF0H 135.100 134.525 135.100 135.525 134.525 1.050
Apr '20 @GF0J 136.150 135.825 136.150 136.650 135.825 0.925
May '20 @GF0K 136.850 137.100 136.850 137.100 136.425 1.275
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEM9
@LEM9
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '19 @LE9M 109.450 109.500 109.450 109.850 109.175 0.000
Aug '19 @LE9Q 105.550 105.875 105.550 106.475 105.350 -0.075
Oct '19 @LE9V 107.050 106.900 107.050 107.575 106.775 0.350
Dec '19 @LE9Z 111.425 110.925 111.425 111.775 110.875 0.750
Feb '20 @LE0G 115.475 114.675 115.475 115.850 114.675 0.875
Apr '20 @LE0J 117.325 116.675 117.325 117.775 116.675 0.875
Jun '20 @LE0M 110.150 109.575 110.150 110.675 109.575 0.825
Aug '20 @LE0Q 108.650 108.350 108.650 109.075 108.325 0.625
Oct '20 @LE0V 110.500 110.500 0.700
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEN9
@HEN9
LEAN HOGS
Symbol Last Open Close High Low Change
Jul '19 @HE9N 81.475 83.050 81.475 83.300 81.325 -1.575
Aug '19 @HE9Q 81.700 82.025 81.700 83.675 81.450 -0.550
Oct '19 @HE9V 76.600 76.775 76.600 78.675 76.350 -0.175
Dec '19 @HE9Z 75.600 75.225 75.600 76.825 75.125 0.325
Feb '20 @HE0G 79.250 78.775 79.250 80.325 78.625 0.350
Apr '20 @HE0J 82.425 82.000 82.425 83.350 81.925 0.325
May '20 @HE0K 86.100 85.675 86.100 86.150 85.675 0.625
Jun '20 @HE0M 89.850 89.100 89.850 89.950 88.900 0.825
Jul '20 @HE0N 89.750 89.200 89.750 89.800 89.075 0.975
Aug '20 @HE0Q 88.975 88.750 88.975 88.975 88.525 1.075
Oct '20 @HE0V 77.175 77.150 77.175 77.250 77.000 0.650
Dec '20 @HE0Z 72.500 72.500 72.500 72.500 72.500 0.000
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAM9
@DAM9
MILK CLASS III
Symbol Last Open Close High Low Change
Jun '19 @DA9M 16.28 16.28 16.28 16.28 16.26 0.00
Jul '19 @DA9N 16.87 16.86 16.87 16.93 16.70 0.06
Aug '19 @DA9Q 17.17 17.11 17.17 17.24 17.05 0.02
Sep '19 @DA9U 17.39 17.37 17.39 17.45 17.29 -0.05
Oct '19 @DA9V 17.46 17.43 17.46 17.52 17.37 -0.03
Nov '19 @DA9X 17.36 17.34 17.36 17.37 17.24 0.00
Dec '19 @DA9Z 16.95 16.96 16.95 16.98 16.85 0.00
Jan '20 @DA0F 16.49 16.46 16.49 16.50 16.46 0.01
Feb '20 @DA0G 16.42 16.41 16.42 16.41 16.41 0.01
Mar '20 @DA0H 16.50 16.39 16.50 16.50 16.39 0.07
Apr '20 @DA0J 16.52 16.49 16.52 16.52 16.49 0.02
May '20 @DA0K 16.64 16.62 16.64 16.64 16.62 0.04
Jun '20 @DA0M 16.70 16.70 0.00
Jul '20 @DA0N 16.80 16.80 0.00
Aug '20 @DA0Q 16.82 16.82 0.02
Sep '20 @DA0U 16.86 16.86 0.01
Oct '20 @DA0V 16.85 16.85 16.85 16.85 16.85 0.10
Nov '20 @DA0X 16.65 16.65 0.09
Dec '20 @DA0Z 16.51 16.51 0.00
Jan '21 @DA1F 15.92 15.92 0.00
Feb '21 @DA1G 15.92 15.92 0.00
Mar '21 @DA1H 15.92 15.92 0.00
Apr '21 @DA1J 15.92 15.92 0.00
May '21 @DA1K 16.00 16.00 0.08
DTN Click here for info on Exchange delays.

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