FUTURES

GRAIN

Corn

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '19 @C9H 3.8500 3.8500 3.8525 3.8425 -0.0050
Click to update chart May '19 @C9K 3.9300 3.9275 3.9300 3.9200 -0.0050
Click to update chart Jul '19 @C9N 3.9950 3.9750 3.9975 3.9750 -0.0050
Click to update chart Sep '19 @C9U 4.0075 4.0050 4.0075 4.0000 -0.0050
Click to update chart Dec '19 @C9Z 4.0425 4.0425 4.0425 4.0325 -0.0075
Click to update chart Mar '20 @C0H 4.1275 4.1275 4.1300 4.1225 -0.0075
Click to update chart May '20 @C0K 4.1750 4.1750 4.1875 4.1750 4.1750 -0.0125
Click to update chart Jul '20 @C0N 4.2225 4.2250 4.2325 4.2275 4.2225 -0.0100
Click to update chart Sep '20 @C0U 4.1525 4.1525 0.0100
Click to update chart Dec '20 @C0Z 4.1475 4.1425 4.1625 4.1475 4.1425 -0.0150
Click to update chart Mar '21 @C1H 4.2125 4.2125 0.0350
Click to update chart May '21 @C1K 4.2125 4.2125 0.0350
Click to update chart Jul '21 @C1N 4.3150 4.3150 0.0100
Click to update chart Sep '21 @C1U 4.3150 4.3150 0.0100
Click to update chart Dec '21 @C1Z 4.1800 4.1800 4.1925 4.1800 4.1800 -0.0125
Click to update chart Jul '22 @C2N 4.2875 4.2875 0.0200
Click to update chart Dec '22 @C2Z 4.2300 4.2300 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 5.7450 5.7575 5.7575 5.7300 -0.0225
May '19 @MW9K 5.8075 5.8050 5.8125 5.8050 -0.0175
Jul '19 @MW9N 5.8650 5.8650 5.8650 5.8650 -0.0200
Sep '19 @MW9U 5.9700 6.0050 5.9700 6.0100 5.9600 -0.0650
Dec '19 @MW9Z 6.0700 6.0750 6.0900 6.0750 6.0700 -0.0200
Mar '20 @MW0H 6.1700 6.1625 6.1700 6.1625 6.1625 -0.0500
May '20 @MW0K 6.2150 6.2150 -0.0400
Jul '20 @MW0N
Sep '20 @MW0U
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 5.1400 5.1775 5.1775 5.1150 -0.0325
May '19 @KW9K 5.2600 5.2875 5.2900 5.2275 -0.0250
Jul '19 @KW9N 5.3750 5.4000 5.4000 5.3425 -0.0200
Sep '19 @KW9U 5.4725 5.4975 5.4975 5.4625 -0.0400
Dec '19 @KW9Z 5.6500 5.6500 5.6500 5.6300 -0.0300
Mar '20 @KW0H 5.7875 5.8225 5.7875 5.8225 5.7800 -0.0325
May '20 @KW0K 5.8400 5.8400 -0.0275
Jul '20 @KW0N 5.8025 5.8000 5.8025 5.8100 5.7850 -0.0400
Sep '20 @KW0U 5.9250 5.9250 -0.0375
Dec '20 @KW0Z 6.0825 6.0825 -0.0325
Mar '21 @KW1H 6.1900 6.1900 -0.0325
May '21 @KW1K 6.1950 6.1950 -0.0325
Jul '21 @KW1N 6.0500 6.0500 -0.0325
DTN Click here for info on Exchange delays.

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

Soybeans

@SF9
@SF9
SOYBEANS
Symbol Last Open Close High Low Change
Jan '19 @S9F 9.0800 9.0700 9.0925 9.0500 0.0025
Mar '19 @S9H 9.2100 9.2000 9.2225 9.1800 0.0025
May '19 @S9K 9.3400 9.3275 9.3500 9.3100 0.0000
Jul '19 @S9N 9.4600 9.4425 9.4650 9.4300 0.0025
Aug '19 @S9Q 9.5025 9.5025 9.5025 9.5025 0.0000
Sep '19 @S9U 9.5125 9.5150 9.5125 9.5425 9.4975 0.0300
Nov '19 @S9X 9.5650 9.5450 9.5700 9.5375 0.0025
Jan '20 @S0F 9.6325 9.6300 9.6475 9.6325 9.6300 -0.0150
Mar '20 @S0H 9.7225 9.7475 9.7225 9.7475 9.7175 0.0275
May '20 @S0K 9.7925 9.7975 9.7925 9.8275 9.7975 0.0275
Jul '20 @S0N 9.8600 9.8600 9.8700 9.8600 9.8600 -0.0100
Aug '20 @S0Q 9.8525 9.8525 0.0275
Sep '20 @S0U 9.7875 9.7875 0.0200
Nov '20 @S0X 9.7525 9.7600 9.7525 9.7850 9.7450 0.0050
Jan '21 @S1F 9.7725 9.7975 9.7725 9.7975 9.7975 0.0050
Mar '21 @S1H 9.7725 9.7725 0.0050
May '21 @S1K 9.7725 9.7725 0.0050
Jul '21 @S1N 9.9050 9.9050 -0.0375
Aug '21 @S1Q 9.9050 9.9050 -0.0375
Sep '21 @S1U 9.9050 9.9050 -0.0375
Nov '21 @S1X 9.8025 9.8025 -0.0350
Jul '22 @S2N 9.8025 9.8025 -0.0350
Nov '22 @S2X 9.8025 9.8025 -0.0350
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 5.2875 5.3275 5.3300 5.2625 -0.0400
May '19 @W9K 5.3525 5.3925 5.3925 5.3275 -0.0400
Jul '19 @W9N 5.4250 5.4575 5.4575 5.3950 -0.0325
Sep '19 @W9U 5.4825 5.5125 5.5125 5.4725 -0.0475
Dec '19 @W9Z 5.6150 5.6275 5.6275 5.5875 -0.0300
Mar '20 @W0H 5.6850 5.6750 5.6850 5.6750 -0.0450
May '20 @W0K 5.7750 5.7600 5.7750 5.7600 5.7475 -0.0075
Jul '20 @W0N 5.7375 5.7325 5.7375 5.7400 5.7050 -0.0125
Sep '20 @W0U 5.7975 5.7975 -0.0100
Dec '20 @W0Z 5.9125 5.9175 5.9125 5.9175 5.9175 -0.0150
Mar '21 @W1H 6.0000 6.0000 -0.0125
May '21 @W1K 6.0250 6.0250 -0.0125
Jul '21 @W1N 5.9150 5.9150 -0.0125
DTN Click here for info on Exchange delays.

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

LIVESTOCK

Feeder Cattle

@GFF9
@GFF9
FEEDER CATTLE
Symbol Last Open Close High Low Change
Jan '19 @GF9F 146.200 145.300 146.200 146.950 144.925 0.825
Mar '19 @GF9H 144.300 143.225 144.300 144.975 142.725 0.975
Apr '19 @GF9J 144.950 144.000 144.950 145.600 143.600 0.850
May '19 @GF9K 145.125 144.325 145.125 145.725 144.125 0.600
Aug '19 @GF9Q 149.175 148.300 149.175 149.600 148.200 0.750
Sep '19 @GF9U 149.000 148.575 149.000 149.525 148.225 0.800
Oct '19 @GF9V 148.850 149.000 148.850 149.000 148.850 1.025
Nov '19 @GF9X 148.700 148.650 148.700 148.700 148.650 1.450
DTN Click here for info on Exchange delays.

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

Live Cattle

@LEZ8
@LEZ8
LIVE CATTLE
Symbol Last Open Close High Low Change
Dec '18 @LE8Z 119.775 119.025 119.775 120.100 118.725 0.750
Feb '19 @LE9G 122.575 121.625 122.575 123.075 121.350 1.025
Apr '19 @LE9J 124.600 123.925 124.600 125.150 123.650 0.750
Jun '19 @LE9M 115.900 115.275 115.900 116.325 115.150 0.550
Aug '19 @LE9Q 113.225 112.650 113.225 113.575 112.525 0.475
Oct '19 @LE9V 114.575 114.100 114.575 114.950 114.000 0.475
Dec '19 @LE9Z 116.600 116.100 116.600 117.025 116.100 0.500
Feb '20 @LE0G 117.800 117.375 117.800 118.225 117.375 0.550
Apr '20 @LE0J 118.150 117.850 118.150 118.400 117.850 0.525
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEG9
@HEG9
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '19 @HE9G 62.650 63.650 62.650 63.700 62.125 -1.175
Apr '19 @HE9J 67.825 68.800 67.825 68.875 67.700 -1.150
May '19 @HE9K 73.700 74.250 73.700 74.325 73.700 -0.950
Jun '19 @HE9M 81.475 82.075 81.475 82.350 81.300 -0.900
Jul '19 @HE9N 82.525 83.025 82.525 83.025 82.325 -0.750
Aug '19 @HE9Q 82.300 82.750 82.300 82.775 82.075 -0.775
Oct '19 @HE9V 67.700 68.075 67.700 68.075 67.550 -0.650
Dec '19 @HE9Z 61.975 62.275 61.975 62.300 61.975 -0.525
Feb '20 @HE0G 66.400 66.475 66.400 66.475 66.200 -0.400
Apr '20 @HE0J 70.100 70.100 -0.400
May '20 @HE0K 76.025 76.025 -0.400
Jun '20 @HE0M 80.025 80.025 -0.400
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAZ8
@DAZ8
MILK CLASS III
Symbol Last Open Close High Low Change
Dec '18 @DA8Z
Jan '19 @DA9F
Feb '19 @DA9G
Mar '19 @DA9H
Apr '19 @DA9J
May '19 @DA9K 15.71 15.71 15.79 15.71 15.71 -0.08
Jun '19 @DA9M 15.91 15.91 15.96 15.91 15.91 -0.05
Jul '19 @DA9N
Aug '19 @DA9Q
Sep '19 @DA9U
Oct '19 @DA9V
Nov '19 @DA9X
Dec '19 @DA9Z
Jan '20 @DA0F
Feb '20 @DA0G
Mar '20 @DA0H
Apr '20 @DA0J
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 15.92 15.92 0.00
Sep '20 @DA0U 15.92 15.92 0.00
Oct '20 @DA0V 15.92 15.92 0.00
Nov '20 @DA0X 15.92 15.92 0.00
DTN Click here for info on Exchange delays.

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