FUTURES

GRAIN

Corn

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Click to update chart Mar '19 @C9H 3.8325 3.8425 3.8600 3.8325 -0.0150
Click to update chart May '19 @C9K 3.9100 3.9175 3.9350 3.9075 -0.0125
Click to update chart Jul '19 @C9N 3.9750 3.9825 3.9975 3.9725 -0.0125
Click to update chart Sep '19 @C9U 3.9900 3.9925 4.0075 3.9850 -0.0100
Click to update chart Dec '19 @C9Z 4.0300 4.0300 4.0475 4.0250 -0.0075
Click to update chart Mar '20 @C0H 4.1200 4.1225 4.1350 4.1175 -0.0075
Click to update chart May '20 @C0K 4.1700 4.1800 4.1800 4.1700 -0.0075
Click to update chart Jul '20 @C0N 4.2175 4.2125 4.2300 4.2125 -0.0050
Click to update chart Sep '20 @C0U 4.1475 4.1525 4.1525 4.1475 0.0000
Click to update chart Dec '20 @C0Z 4.1500 4.1500 4.1600 4.1500 -0.0075
Click to update chart Mar '21 @C1H 4.1575
Click to update chart May '21 @C1K 4.1575
Click to update chart Jul '21 @C1N 4.3125 4.3125 0.0000
Click to update chart Sep '21 @C1U 4.3125
Click to update chart Dec '21 @C1Z 4.1900 4.1900 -0.0050
Click to update chart Jul '22 @C2N 4.1900
Click to update chart Dec '22 @C2Z 4.1900
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 5.8650 5.8400 5.8800 5.8225 0.0250
May '19 @MW9K 5.9175 5.8950 5.9250 5.8850 0.0275
Jul '19 @MW9N 5.9750 5.9600 5.9825 5.9500 0.0250
Sep '19 @MW9U 6.0450 6.0225 6.0500 6.0125 0.0300
Dec '19 @MW9Z 6.1400 6.1275 6.1400 6.1200 0.0200
Mar '20 @MW0H 6.2000 6.2000 6.2000 6.2000 0.0175
May '20 @MW0K 6.2325 6.2325 -0.0050
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 5.2100 5.1800 5.2425 5.1700 0.0275
May '19 @KW9K 5.3275 5.2900 5.3525 5.2875 0.0350
Jul '19 @KW9N 5.4275 5.3875 5.4500 5.3875 0.0425
Sep '19 @KW9U 5.5525 5.5375 5.5600 5.5375 0.0525
Dec '19 @KW9Z 5.7200 5.6500 5.7200 5.6500 0.0550
Mar '20 @KW0H 5.8175 5.8175 5.8400 5.8175 0.0450
May '20 @KW0K 5.8200 5.8200 -0.0150
Jul '20 @KW0N 5.8200 5.8200 5.8200 5.8200 0.0225
Sep '20 @KW0U 5.9225 5.9225 -0.0050
Dec '20 @KW0Z 6.0750 6.0750 -0.0075
Mar '21 @KW1H 6.1825 6.1825 -0.0075
May '21 @KW1K 6.1875 6.1875 -0.0075
Jul '21 @KW1N 6.0425 6.0425 -0.0075
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 9.0650 9.0075 9.0925 9.0025 0.0600
Mar '19 @S9H 9.1975 9.1375 9.2225 9.1325 0.0600
May '19 @S9K 9.3275 9.2675 9.3550 9.2675 0.0575
Jul '19 @S9N 9.4425 9.3875 9.4700 9.3875 0.0550
Aug '19 @S9Q 9.4875 9.4375 9.5025 9.4375 0.0575
Sep '19 @S9U 9.5000 9.4675 9.5100 9.4675 0.0550
Nov '19 @S9X 9.5475 9.5025 9.5800 9.5025 0.0375
Jan '20 @S0F 9.6475 9.6500 9.6500 9.6050 0.0500
Mar '20 @S0H 9.7125 9.6900 9.7125 9.6900 0.0425
May '20 @S0K 9.7375 9.7350 9.7375 9.7975 9.7350 -0.0450
Jul '20 @S0N 9.8525 9.8500 9.8525 9.8500 0.0350
Aug '20 @S0Q 9.8000 9.8000 -0.0525
Sep '20 @S0U 9.7500 9.8000 9.7500 9.8000 9.8000 -0.0450
Nov '20 @S0X 9.7500 9.7125 9.7700 9.7125 0.0375
Jan '21 @S1F 9.7325 9.7325 -0.0475
Mar '21 @S1H 9.7325 9.7325 -0.0475
May '21 @S1K 9.7325 9.7325 -0.0475
Jul '21 @S1N 9.9075 9.9075 -0.0475
Aug '21 @S1Q 9.9075 9.9075 -0.0475
Sep '21 @S1U 9.9075 9.9075 -0.0475
Nov '21 @S1X 9.8025 9.8025 -0.0475
Jul '22 @S2N 9.8025 9.8025 -0.0475
Nov '22 @S2X 9.8025 9.8025 -0.0475
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 5.3450 5.3100 5.3750 5.3000 0.0450
May '19 @W9K 5.4100 5.3850 5.4325 5.3650 0.0450
Jul '19 @W9N 5.4675 5.4425 5.4900 5.4300 0.0400
Sep '19 @W9U 5.5325 5.5225 5.5550 5.5000 0.0350
Dec '19 @W9Z 5.6450 5.6000 5.6675 5.6000 0.0375
Mar '20 @W0H 5.7300 5.6975 5.7375 5.6975 0.0450
May '20 @W0K 5.7625 5.7700 5.7700 5.7625 0.0350
Jul '20 @W0N 5.7475 5.7400 5.7475 5.7325 0.0475
Sep '20 @W0U 5.7600 5.7900 5.7600 5.7900 5.7850 -0.0650
Dec '20 @W0Z 5.8775 5.8775 -0.0625
Mar '21 @W1H 5.9650 5.9650 -0.0625
May '21 @W1K 5.9900 5.9900 -0.0625
Jul '21 @W1N 5.8800 5.8800 -0.0625
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 145.525 146.925 147.250 145.300 -2.050
Mar '19 @GF9H 143.475 144.950 145.375 143.125 -2.300
Apr '19 @GF9J 144.275 145.500 145.800 143.875 -1.975
May '19 @GF9K 144.500 145.625 145.925 144.125 -1.850
Aug '19 @GF9Q 148.325 149.300 149.375 147.850 -1.500
Sep '19 @GF9U 148.250 148.425 148.425 148.250 -1.150
Oct '19 @GF9V 149.025 149.025 -0.225
Nov '19 @GF9X 148.450 148.450 -0.225
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 119.150 119.200 119.300 118.600 -0.425
Feb '19 @LE9G 121.650 122.075 122.200 121.100 -0.750
Apr '19 @LE9J 123.950 124.075 124.275 123.400 -0.550
Jun '19 @LE9M 115.300 115.350 115.775 114.850 -0.775
Aug '19 @LE9Q 112.675 113.375 113.400 112.300 -1.000
Oct '19 @LE9V 113.975 114.500 114.700 113.775 -0.975
Dec '19 @LE9Z 116.050 116.500 116.550 115.825 -0.775
Feb '20 @LE0G 117.325 117.850 117.850 117.075 -0.700
Apr '20 @LE0J 117.800 117.600 117.800 117.500 -0.700
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 63.875 64.325 64.400 63.025 -0.625
Apr '19 @HE9J 69.250 70.050 70.200 68.600 -0.800
May '19 @HE9K 74.875 75.725 75.825 74.650 -0.900
Jun '19 @HE9M 82.350 83.025 83.100 81.825 -0.825
Jul '19 @HE9N 83.275 84.100 84.100 82.725 -0.750
Aug '19 @HE9Q 83.000 83.700 83.700 82.400 -0.700
Oct '19 @HE9V 68.375 68.900 68.900 68.000 -0.500
Dec '19 @HE9Z 62.700 62.600 62.800 62.500 -0.350
Feb '20 @HE0G 66.900 66.900 66.900 66.900 -0.475
Apr '20 @HE0J 71.075 71.075 -0.175
May '20 @HE0K 77.000
Jun '20 @HE0M 81.000 0.000
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 13.81 13.80 13.86 13.80 0.01
Jan '19 @DA9F 14.22 14.22 14.28 14.14 0.00
Feb '19 @DA9G 14.59 14.63 14.64 14.56 -0.06
Mar '19 @DA9H 15.00 15.07 15.07 14.96 -0.06
Apr '19 @DA9J 15.48 15.48 15.49 15.39 -0.04
May '19 @DA9K 15.67 15.71 15.71 15.66 -0.08
Jun '19 @DA9M 15.89 15.91 15.93 15.89 -0.06
Jul '19 @DA9N 16.24 16.20 16.24 16.20 -0.01
Aug '19 @DA9Q 16.50 16.43 16.50 16.41 0.03
Sep '19 @DA9U 16.61 16.58 16.61 16.58 -0.06
Oct '19 @DA9V 16.49 16.49 16.49 16.48 -0.05
Nov '19 @DA9X
Dec '19 @DA9Z
Jan '20 @DA0F
Feb '20 @DA0G
Mar '20 @DA0H
Apr '20 @DA0J
May '20 @DA0K
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