FUTURES

GRAIN

Corn

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Click to update chart Dec '18 @C8Z 3.6475 3.6725 3.6475 3.6875 3.6325 -0.0275
Click to update chart Mar '19 @C9H 3.7575 3.7800 3.7575 3.7975 3.7400 -0.0250
Click to update chart May '19 @C9K 3.8350 3.8550 3.8350 3.8675 3.8150 -0.0225
Click to update chart Jul '19 @C9N 3.9000 3.9225 3.9000 3.9325 3.8850 -0.0250
Click to update chart Sep '19 @C9U 3.9200 3.9375 3.9200 3.9450 3.9050 -0.0175
Click to update chart Dec '19 @C9Z 3.9800 3.9875 3.9800 3.9975 3.9625 -0.0100
Click to update chart Mar '20 @C0H 4.0725 4.0725 4.0725 4.0825 4.0550 -0.0050
Click to update chart May '20 @C0K 4.1275 4.1175 4.1275 4.1275 4.1175 -0.0050
Click to update chart Jul '20 @C0N 4.1700 4.1825 4.1700 4.1825 4.1700 -0.0100
Click to update chart Sep '20 @C0U 4.1150 4.1150 -0.0025
Click to update chart Dec '20 @C0Z 4.1300 4.1175 4.1300 4.1400 4.1150 0.0075
Click to update chart Jul '21 @C1N 4.2825 4.2825 0.0075
Click to update chart Dec '21 @C1Z 4.1950 4.1800 4.1950 4.1900 4.1800 0.0050
DTN Click here for info on Exchange delays.

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

Hard Red Spring Wheat

@MWZ8
@MWZ8
HARD RED SPRING WHEAT
Symbol Last Open Close High Low Change
Dec '18 @MW8Z 5.7125 5.7475 5.7125 5.7650 5.7050 -0.0350
Mar '19 @MW9H 5.7350 5.7500 5.7350 5.7625 5.7275 -0.0150
May '19 @MW9K 5.8000 5.8300 5.8000 5.8300 5.7950 -0.0250
Jul '19 @MW9N 5.8825 5.9100 5.8825 5.9100 5.8825 -0.0225
Sep '19 @MW9U 5.9725 5.9975 5.9725 6.0000 5.9700 -0.0200
Dec '19 @MW9Z 6.1075 6.1325 6.1075 6.1325 6.1025 -0.0200
Mar '20 @MW0H 6.2150 6.2150 -0.0225
May '20 @MW0K 6.2700 6.2700 -0.0225
Jul '20 @MW0N
DTN Click here for info on Exchange delays.

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

Hard Red Winter Wheat

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change
Dec '18 @KW8Z 4.8275 4.7900 4.8275 4.8450 4.7900 0.0275
Mar '19 @KW9H 5.0650 5.0200 5.0650 5.0800 5.0150 0.0325
May '19 @KW9K 5.1825 5.1500 5.1825 5.1950 5.1375 0.0275
Jul '19 @KW9N 5.2925 5.2800 5.2925 5.3100 5.2575 0.0200
Sep '19 @KW9U 5.4375 5.4100 5.4375 5.4575 5.4025 0.0250
Dec '19 @KW9Z 5.6350 5.6250 5.6350 5.6550 5.6000 0.0250
Mar '20 @KW0H 5.7625 5.7325 5.7625 5.7650 5.7325 0.0200
May '20 @KW0K 5.8325 5.8325 0.0075
Jul '20 @KW0N 5.7975 5.7975 0.0125
Sep '20 @KW0U 5.9000 5.9000 0.0050
Dec '20 @KW0Z 6.0325 6.0325 0.0150
Mar '21 @KW1H 6.1425 6.1425 0.0125
May '21 @KW1K 6.1475 6.1475 0.0125
Jul '21 @KW1N 6.0025 6.0025 0.0125
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 8.9225 8.8975 8.9225 8.9475 8.8175 0.0350
Mar '19 @S9H 9.0575 9.0275 9.0575 9.0825 8.9525 0.0350
May '19 @S9K 9.1875 9.1600 9.1875 9.2100 9.0850 0.0325
Jul '19 @S9N 9.3050 9.2850 9.3050 9.3325 9.2100 0.0250
Aug '19 @S9Q 9.3475 9.3250 9.3475 9.3700 9.2625 0.0225
Sep '19 @S9U 9.3425 9.3300 9.3425 9.3750 9.2725 0.0125
Nov '19 @S9X 9.3725 9.3650 9.3725 9.4125 9.3075 0.0050
Jan '20 @S0F 9.4750 9.4700 9.4750 9.5025 9.4325 0.0025
Mar '20 @S0H 9.5500 9.5700 9.5500 9.5700 9.5525 0.0025
May '20 @S0K 9.6325 9.6500 9.6325 9.6500 9.6500 0.0000
Jul '20 @S0N 9.7325 9.7025 9.7325 9.7025 9.6725 -0.0025
Aug '20 @S0Q 9.7375 9.7375 0.0000
Sep '20 @S0U 9.6625 9.6625 -0.0100
Nov '20 @S0X 9.6875 9.6825 9.6875 9.7050 9.6550 -0.0125
Jan '21 @S1F 9.6875 9.6875 -0.0125
Mar '21 @S1H 9.6875 9.6875 -0.0125
May '21 @S1K 9.6875 9.6875 -0.0125
Jul '21 @S1N 9.9175 9.9175 -0.0125
Aug '21 @S1Q 9.9175 9.9175 -0.0125
Sep '21 @S1U 9.9175 9.9175 -0.0125
Nov '21 @S1X 9.8325 9.8325 -0.0125
Jul '22 @S2N 9.8325 9.8325 -0.0125
Nov '22 @S2X 9.8325 9.8325 -0.0125
DTN Click here for info on Exchange delays.

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

Wheat

@WZ8
@WZ8
WHEAT
Symbol Last Open Close High Low Change
Dec '18 @W8Z 5.0675 5.0525 5.0675 5.0875 5.0275 0.0125
Mar '19 @W9H 5.1525 5.1375 5.1525 5.1675 5.1175 0.0050
May '19 @W9K 5.2225 5.2250 5.2225 5.2475 5.2025 -0.0075
Jul '19 @W9N 5.3075 5.3125 5.3075 5.3300 5.2900 -0.0100
Sep '19 @W9U 5.4125 5.4250 5.4125 5.4375 5.4000 -0.0100
Dec '19 @W9Z 5.5575 5.5675 5.5575 5.5800 5.5500 -0.0075
Mar '20 @W0H 5.6750 5.6925 5.6750 5.6950 5.6825 -0.0025
May '20 @W0K 5.7475 5.7500 5.7475 5.7550 5.7500 -0.0050
Jul '20 @W0N 5.7175 5.7300 5.7175 5.7300 5.7100 -0.0100
Sep '20 @W0U 5.7900 5.7900 -0.0050
Dec '20 @W0Z 5.9075 5.9025 5.9075 5.9100 5.8875 -0.0050
Mar '21 @W1H 5.9950 5.9950 -0.0050
May '21 @W1K 6.0100 6.0100 0.0000
Jul '21 @W1N 5.9000 5.9000 0.0025
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 146.525 147.700 146.525 147.800 146.350 -1.325
Mar '19 @GF9H 143.975 144.400 143.975 144.725 143.475 -0.575
Apr '19 @GF9J 144.325 144.800 144.325 145.125 143.900 -0.675
May '19 @GF9K 144.475 145.200 144.475 145.275 144.000 -0.725
Aug '19 @GF9Q 148.375 148.850 148.375 149.250 148.025 -0.675
Sep '19 @GF9U 148.150 148.675 148.150 148.775 147.925 -0.800
Oct '19 @GF9V 148.000 147.550 148.000 148.000 147.550 -0.150
Nov '19 @GF9X 147.200 147.200 -0.150
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 115.350 114.900 115.350 115.575 114.525 0.200
Feb '19 @LE9G 119.725 119.000 119.725 119.875 118.950 0.625
Apr '19 @LE9J 121.550 120.925 121.550 121.700 120.825 0.600
Jun '19 @LE9M 113.525 113.525 113.525 113.825 113.200 -0.125
Aug '19 @LE9Q 111.875 112.050 111.875 112.425 111.775 -0.325
Oct '19 @LE9V 113.375 113.500 113.375 113.725 113.300 -0.325
Dec '19 @LE9Z 115.725 115.225 115.725 115.975 115.075 0.525
Feb '20 @LE0G 117.425 116.850 117.425 117.425 116.825 0.425
Apr '20 @LE0J 119.000 118.500 119.000 119.050 118.500 0.300
DTN Click here for info on Exchange delays.

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

Lean Hogs

@HEZ8
@HEZ8
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '18 @HE8Z 60.075 57.475 60.075 60.075 57.425 3.000
Feb '19 @HE9G 66.750 64.200 66.750 66.750 64.075 3.000
Apr '19 @HE9J 71.750 69.075 71.750 71.750 69.000 3.000
May '19 @HE9K 76.850 74.900 76.850 77.000 74.900 2.225
Jun '19 @HE9M 84.025 83.150 84.025 84.500 83.050 1.200
Jul '19 @HE9N 84.775 84.250 84.775 85.000 84.000 0.750
Aug '19 @HE9Q 83.775 83.275 83.775 83.900 83.150 0.550
Oct '19 @HE9V 68.200 67.600 68.200 68.200 67.600 0.825
Dec '19 @HE9Z 61.700 61.325 61.700 62.000 61.325 0.525
Feb '20 @HE0G 66.200 66.200 66.200 66.200 66.200 0.000
Apr '20 @HE0J 69.875 69.875 0.000
DTN Click here for info on Exchange delays.

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

DAIRY

Milk Class III

@DAX8
@DAX8
MILK CLASS III
Symbol Last Open Close High Low Change
Nov '18 @DA8X 14.58 14.57 14.58 14.59 14.55 0.02
Dec '18 @DA8Z 14.84 14.93 14.84 14.93 14.75 -0.04
Jan '19 @DA9F 15.04 15.11 15.04 15.13 14.97 -0.06
Feb '19 @DA9G 15.14 15.17 15.14 15.19 15.08 -0.04
Mar '19 @DA9H 15.31 15.32 15.31 15.33 15.27 -0.03
Apr '19 @DA9J 15.55 15.56 15.55 15.57 15.51 -0.03
May '19 @DA9K 15.67 15.65 15.67 15.70 15.65 -0.04
Jun '19 @DA9M 15.83 15.81 15.83 15.83 15.80 -0.01
Jul '19 @DA9N 16.08 16.07 16.08 16.10 16.06 -0.02
Aug '19 @DA9Q 16.35 16.34 16.35 16.35 16.32 -0.02
Sep '19 @DA9U 16.55 16.51 16.55 16.55 16.51 -0.01
Oct '19 @DA9V 16.40 16.40 16.40 16.40 16.40 -0.05
Nov '19 @DA9X 16.31 16.31 16.31 16.31 16.31 -0.03
Dec '19 @DA9Z 16.20 16.20 16.20 16.20 16.20 0.00
Jan '20 @DA0F 16.12 16.12 0.00
Feb '20 @DA0G 16.07 16.07 0.00
Mar '20 @DA0H 16.02 16.02 0.00
Apr '20 @DA0J 15.97 15.97 0.00
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
DTN Click here for info on Exchange delays.

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