FUTURES

GRAIN

Corn

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '19 @C9H 3.8550 3.8375 3.8650 3.8325 0.0150
Click to update chart May '19 @C9K 3.9325 3.9150 3.9400 3.9100 0.0150
Click to update chart Jul '19 @C9N 3.9975 3.9825 4.0050 3.9775 0.0150
Click to update chart Sep '19 @C9U 4.0050 3.9950 4.0150 3.9925 0.0075
Click to update chart Dec '19 @C9Z 4.0425 4.0300 4.0500 4.0275 0.0075
Click to update chart Mar '20 @C0H 4.1275 4.1200 4.1350 4.1175 0.0050
Click to update chart May '20 @C0K 4.1900 4.1700 4.1900 4.1700 0.0150
Click to update chart Jul '20 @C0N 4.2300 4.2150 4.2300 4.2150 0.0100
Click to update chart Sep '20 @C0U 4.1425 4.1525 4.1425 4.1525 4.1475 -0.0050
Click to update chart Dec '20 @C0Z 4.1650 4.1475 4.1650 4.1475 0.0125
Click to update chart Mar '21 @C1H 4.1775 4.1775 0.0200
Click to update chart May '21 @C1K 4.1775 4.1775 0.0200
Click to update chart Jul '21 @C1N 4.3050 4.3050 -0.0075
Click to update chart Sep '21 @C1U 4.3050 4.3050 -0.0075
Click to update chart Dec '21 @C1Z 4.1900 4.1900 4.1900 4.1900 0.0050
Click to update chart Jul '22 @C2N 4.2675 4.2675 0.0775
Click to update chart Dec '22 @C2Z 4.2300 4.2300 0.0400
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 5.7850 5.8425 5.8500 5.7825 -0.0675
May '19 @MW9K 5.8475 5.8925 5.8975 5.8450 -0.0575
Jul '19 @MW9N 5.9175 5.9525 5.9525 5.9150 -0.0500
Sep '19 @MW9U 5.9875 6.0050 6.0100 5.9875 -0.0475
Dec '19 @MW9Z 6.1100 6.1150 6.1350 6.1100 -0.0375
Mar '20 @MW0H 6.2200 6.2000 6.2200 6.2000 6.2000 0.0375
May '20 @MW0K 6.2550 6.2550 0.0225
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 5.1725 5.2025 5.2250 5.1675 -0.0475
May '19 @KW9K 5.2925 5.3200 5.3425 5.2875 -0.0425
Jul '19 @KW9N 5.3975 5.4125 5.4425 5.3925 -0.0400
Sep '19 @KW9U 5.5225 5.5325 5.5550 5.5100 -0.0300
Dec '19 @KW9Z 5.6875 5.6925 5.7225 5.6750 -0.0275
Mar '20 @KW0H 5.8225 5.8225 5.8225 5.8225 0.0025
May '20 @KW0K 5.8675 5.8675 0.0475
Jul '20 @KW0N 5.8425 5.8200 5.8425 5.8200 5.8200 0.0450
Sep '20 @KW0U 5.9625 5.9625 0.0400
Dec '20 @KW0Z 6.1150 6.1150 0.0400
Mar '21 @KW1H 6.2225 6.2225 0.0400
May '21 @KW1K 6.2275 6.2275 0.0400
Jul '21 @KW1N 6.0825 6.0825 0.0400
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 9.0900 9.0275 9.1225 9.0275 0.0425
Mar '19 @S9H 9.2200 9.1600 9.2500 9.1575 0.0400
May '19 @S9K 9.3475 9.2925 9.3825 9.2925 0.0325
Jul '19 @S9N 9.4650 9.4075 9.4975 9.4075 0.0350
Aug '19 @S9Q 9.5225 9.4775 9.5275 9.4750 0.0525
Sep '19 @S9U 9.5150 9.5150 9.5425 9.5150 0.0325
Nov '19 @S9X 9.5675 9.5200 9.5925 9.5175 0.0325
Jan '20 @S0F 9.6650 9.6200 9.6750 9.6200 0.0450
Mar '20 @S0H 9.7400 9.7475 9.7475 9.7400 0.0450
May '20 @S0K 9.8000 9.7975 9.8275 9.7975 0.0350
Jul '20 @S0N 9.8800 9.8750 9.9150 9.8750 0.0375
Aug '20 @S0Q 9.8250 9.8250 0.0250
Sep '20 @S0U 9.7675 9.7675 0.0175
Nov '20 @S0X 9.7725 9.7600 9.7850 9.7575 0.0250
Jan '21 @S1F 9.7975 9.7975 9.7975 9.7975 0.0300
Mar '21 @S1H 9.7675 9.7675 0.0350
May '21 @S1K 9.7675 9.7675 0.0350
Jul '21 @S1N 9.9425 9.9425 0.0350
Aug '21 @S1Q 9.9425 9.9425 0.0350
Sep '21 @S1U 9.9425 9.9425 0.0350
Nov '21 @S1X 9.8375 9.8375 0.0350
Jul '22 @S2N 9.8375 9.8375 0.0350
Nov '22 @S2X 9.8375 9.8375 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 5.3175 5.3400 5.3600 5.3000 -0.0350
May '19 @W9K 5.3850 5.4025 5.4250 5.3725 -0.0325
Jul '19 @W9N 5.4450 5.4475 5.4850 5.4350 -0.0325
Sep '19 @W9U 5.5175 5.5225 5.5500 5.5050 -0.0275
Dec '19 @W9Z 5.6325 5.6375 5.6700 5.6225 -0.0275
Mar '20 @W0H 5.7225 5.7200 5.7425 5.7200 -0.0175
May '20 @W0K 5.7600 5.7600 5.7600 5.7600 -0.0225
Jul '20 @W0N 5.7400 5.7325 5.7400 5.7325 -0.0100
Sep '20 @W0U 5.8075 5.8075 0.0475
Dec '20 @W0Z 5.9175 5.9175 5.9175 5.9175 -0.0100
Mar '21 @W1H 6.0125 6.0125 0.0475
May '21 @W1K 6.0375 6.0375 0.0475
Jul '21 @W1N 5.9275 5.9275 0.0475
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 145.650 145.300 145.850 144.925 0.275
Mar '19 @GF9H 143.525 143.225 143.650 142.725 0.200
Apr '19 @GF9J 144.275 144.000 144.375 143.600 0.175
May '19 @GF9K 144.525 144.325 144.750 144.125 0.000
Aug '19 @GF9Q 148.525 148.300 148.700 148.200 0.100
Sep '19 @GF9U 148.550 148.575 148.575 148.225 0.350
Oct '19 @GF9V 147.825 147.825 -1.200
Nov '19 @GF9X 147.250 147.250 -1.200
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 119.100 119.025 119.250 118.725 0.075
Feb '19 @LE9G 121.775 121.625 122.050 121.350 0.225
Apr '19 @LE9J 124.125 123.925 124.275 123.650 0.275
Jun '19 @LE9M 115.475 115.275 115.575 115.150 0.125
Aug '19 @LE9Q 112.850 112.650 112.950 112.525 0.100
Oct '19 @LE9V 114.275 114.100 114.350 114.000 0.175
Dec '19 @LE9Z 116.150 116.100 116.275 116.100 0.050
Feb '20 @LE0G 117.475 117.375 117.475 117.375 0.225
Apr '20 @LE0J 118.000 117.850 118.000 117.850 0.375
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 62.950 63.650 63.700 62.775 -0.875
Apr '19 @HE9J 68.325 68.800 68.875 68.175 -0.650
May '19 @HE9K 73.975 74.250 74.325 73.975 -0.675
Jun '19 @HE9M 81.900 82.075 82.350 81.550 -0.475
Jul '19 @HE9N 82.775 83.025 83.025 82.600 -0.500
Aug '19 @HE9Q 82.500 82.750 82.775 82.400 -0.575
Oct '19 @HE9V 67.900 68.075 68.075 67.800 -0.450
Dec '19 @HE9Z 62.175 62.275 62.300 62.175 -0.325
Feb '20 @HE0G 66.475 66.475 66.475 66.475 -0.325
Apr '20 @HE0J 70.500 70.500 -0.575
May '20 @HE0K 76.425 76.425 -0.575
Jun '20 @HE0M 80.425 80.425 -0.575
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 13.83 13.80 13.84 13.80 0.03
Jan '19 @DA9F 14.17 14.19 14.20 14.15 -0.03
Feb '19 @DA9G 14.47 14.53 14.54 14.45 -0.07
Mar '19 @DA9H 14.82 14.93 14.93 14.82 -0.11
Apr '19 @DA9J 15.27 15.35 15.35 15.27 -0.14
May '19 @DA9K 15.58 15.64 15.64 15.58 -0.12
Jun '19 @DA9M 15.82 15.88 15.88 15.81 -0.05
Jul '19 @DA9N 16.14 16.20 16.20 16.11 -0.04
Aug '19 @DA9Q 16.41 16.37 16.41 16.33 -0.04
Sep '19 @DA9U 16.56 16.56 16.56 16.56 -0.04
Oct '19 @DA9V 16.48 16.49 16.49 16.48 -0.04
Nov '19 @DA9X
Dec '19 @DA9Z 16.27 16.27 16.27 16.27 -0.02
Jan '20 @DA0F
Feb '20 @DA0G
Mar '20 @DA0H
Apr '20 @DA0J
May '20 @DA0K 15.92 15.92 0.00
Jun '20 @DA0M
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