@CH8
@CH8
CORN
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @C8H Mar '18 3.5100 3.5125 3.5125 3.5175 3.5200 3.5200 3.5100 -0.0075 1/22/18 11:48 PM CORN CBOT 815082 3.5200 1/22/18 3.5200
Click to update chart May '18 @C8K May '18 3.5950 3.5975 3.5950 3.6025 3.6050 3.6025 3.5950 -0.0100 1/22/18 11:48 PM CORN CBOT 274105 3.6050 1/22/18 3.6050
Click to update chart Jul '18 @C8N Jul '18 3.6800 3.6825 3.6825 3.6875 3.6900 3.6875 3.6800 -0.0075 1/22/18 11:48 PM CORN CBOT 252307 3.6900 1/22/18 3.6900
Click to update chart Sep '18 @C8U Sep '18 3.7550 3.7575 3.7575 3.7625 3.7675 3.7625 3.7550 -0.0100 1/22/18 11:48 PM CORN CBOT 102602 3.7675 1/22/18 3.7675
Click to update chart Dec '18 @C8Z Dec '18 3.8500 3.8525 3.8525 3.8550 3.8575 3.8550 3.8475 -0.0050 1/22/18 11:48 PM CORN CBOT 158637 3.8575 1/22/18 3.8575
Click to update chart Mar '19 @C9H Mar '19 3.9375 3.9400 3.9400 3.9425 3.9475 3.9425 3.9375 -0.0075 1/22/18 11:48 PM CORN CBOT 25187 3.9475 1/22/18 3.9475
Click to update chart May '19 @C9K May '19 3.9900 3.9950 3.9950 3.9950 4.0000 3.9950 3.9950 -0.0050 1/22/18 11:48 PM CORN CBOT 3399 4.0000 1/22/18 4.0000
Click to update chart Jul '19 @C9N Jul '19 4.0350 4.0400 4.0375 4.0400 4.0450 4.0400 4.0375 -0.0075 1/22/18 11:48 PM CORN CBOT 6827 4.0450 1/22/18 4.0450
Click to update chart Sep '19 @C9U Sep '19 4.0025 4.0200 4.0175 4.0200 4.0175 4.0200 4.0200 0.0000 1/22/18 11:07 PM CORN CBOT 1262 4.0175 1/22/18 4.0175
SOYBEANS
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @S8H Mar '18 9.8450 9.8475 9.8450 9.8300 9.8425 9.8500 9.8275 0.0025 1/22/18 11:48 PM SOYBEANS CBOT 359905 9.8425 1/22/18 9.8425
Click to update chart May '18 @S8K May '18 9.9575 9.9625 9.9600 9.9475 9.9575 9.9625 9.9400 0.0025 1/22/18 11:50 PM SOYBEANS CBOT 184578 9.9575 1/22/18 9.9575
Click to update chart Jul '18 @S8N Jul '18 10.0575 10.0625 10.0575 10.0475 10.0575 10.0600 10.0450 0.0000 1/22/18 11:50 PM SOYBEANS CBOT 127671 10.0575 1/22/18 10.0575
Click to update chart Aug '18 @S8Q Aug '18 10.0775 10.0825 10.0675 10.0700 10.0750 10.0700 10.0675 -0.0075 1/22/18 11:48 PM SOYBEANS CBOT 15710 10.0750 1/22/18 10.0750
Click to update chart Sep '18 @S8U Sep '18 10.0325 10.0375 10.0300 10.0175 10.0300 10.0525 10.0125 0.0575 1/22/18 11:48 PM SOYBEANS CBOT 4488 9.9725 1/22/18 10.0300
Click to update chart Nov '18 @S8X Nov '18 10.0075 10.0100 10.0050 9.9950 10.0050 10.0075 9.9900 0.0000 1/22/18 11:48 PM SOYBEANS CBOT 73307 10.0050 1/22/18 10.0050
Click to update chart Jan '19 @S9F Jan '19 10.0725 10.0800 10.0700 10.0525 10.0700 10.0700 10.0525 0.0000 1/22/18 11:48 PM SOYBEANS CBOT 5251 10.0700 1/22/18 10.0700
Click to update chart Mar '19 @S9H Mar '19 10.1150 10.1225 10.1100 10.1075 10.1125 10.1100 10.1075 -0.0025 1/22/18 11:48 PM SOYBEANS CBOT 3210 10.1125 1/22/18 10.1125
Click to update chart May '19 @S9K May '19 10.1500 10.1650 10.1500 10.1650 10.1500 10.1650 10.1350 0.0425 1/22/18 11:48 PM SOYBEANS CBOT 1530 10.1075 1/22/18 10.1500
WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @W8H Mar '18 4.2425 4.2450 4.2425 4.2350 4.2575 4.2500 4.2350 -0.0150 1/22/18 11:49 PM WHEAT CBOT 295163 4.2575 1/22/18 4.2575
Click to update chart May '18 @W8K May '18 4.3700 4.3725 4.3700 4.3700 4.3850 4.3750 4.3650 -0.0150 1/22/18 11:49 PM WHEAT CBOT 106532 4.3850 1/22/18 4.3850
Click to update chart Jul '18 @W8N Jul '18 4.5025 4.5050 4.5050 4.5000 4.5200 4.5075 4.5000 -0.0150 1/22/18 11:49 PM WHEAT CBOT 76917 4.5200 1/22/18 4.5200
Click to update chart Sep '18 @W8U Sep '18 4.6550 4.6600 4.6575 4.6575 4.6725 4.6575 4.6575 -0.0150 1/22/18 11:49 PM WHEAT CBOT 29844 4.6725 1/22/18 4.6725
Click to update chart Dec '18 @W8Z Dec '18 4.8500 4.8525 4.8525 4.8475 4.8675 4.8550 4.8475 -0.0150 1/22/18 11:49 PM WHEAT CBOT 50606 4.8675 1/22/18 4.8675
Click to update chart Mar '19 @W9H Mar '19 4.9875 4.9925 5.0025 4.9950 5.0025 5.0075 4.9950 0.0375 1/22/18 11:47 PM WHEAT CBOT 4520 4.9650 1/22/18 5.0025
Click to update chart May '19 @W9K May '19 5.0625 5.0750 5.0825 5.0825 0.0325 1/22/18 11:14 PM WHEAT CBOT 172 5.0500 1/22/18 5.0825
Click to update chart Jul '19 @W9N Jul '19 5.0800 5.0850 5.0975 5.1000 5.0975 5.1000 5.0850 0.0325 1/22/18 11:48 PM WHEAT CBOT 841 5.0650 1/22/18 5.0975
Click to update chart Sep '19 @W9U Sep '19 5.1475 5.2950 5.1825 5.1825 0.0300 1/22/18 11:47 PM WHEAT CBOT 65 5.1525 1/22/18 5.1825
HARD RED SPRING WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @MW8H Mar '18 6.0625 6.0725 6.0650 6.0675 6.0700 6.0700 6.0650 -0.0050 1/22/18 11:48 PM HARD RED SPRING WHEAT MGE 33654 6.0700 1/22/18 6.0700
Click to update chart May '18 @MW8K May '18 6.1575 6.1650 6.1600 6.1600 6.1650 6.1650 6.1575 -0.0050 1/22/18 11:20 PM HARD RED SPRING WHEAT MGE 13890 6.1650 1/22/18 6.1650
Click to update chart Jul '18 @MW8N Jul '18 6.2300 6.2400 6.2350 6.2450 6.2350 6.2775 6.2400 -0.0075 1/22/18 11:47 PM HARD RED SPRING WHEAT MGE 8630 6.2425 1/22/18 6.2350
Click to update chart Sep '18 @MW8U Sep '18 6.2075 6.2175 6.2175 6.2175 6.2175 6.2300 6.2025 0.0000 1/22/18 11:32 PM HARD RED SPRING WHEAT MGE 5903 6.2175 1/22/18 6.2175
Click to update chart Dec '18 @MW8Z Dec '18 6.3075 6.3175 6.3025 6.3025 6.3150 6.3025 6.3025 -0.0125 1/22/18 11:32 PM HARD RED SPRING WHEAT MGE 2992 6.3150 1/22/18 6.3150
Click to update chart Mar '19 @MW9H Mar '19 6.3600 6.3725 6.3500 6.3500 6.3750 6.3500 6.3500 -0.0250 1/22/18 11:32 PM HARD RED SPRING WHEAT MGE 273 6.3750 1/22/18 6.3750
Click to update chart May '19 @MW9K May '19 6.4475 6.4150 6.4150 0.0000 1/22/18 7:00 PM HARD RED SPRING WHEAT MGE 2 6.4150 1/22/18 6.4150
Click to update chart Sep '19 @MW9U Sep '19 6.5000 1/21/18 2:00 PM HARD RED SPRING WHEAT MGE 0
HARD RED WINTER WHEAT
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Mar '18 @KW8H Mar '18 4.2725 4.2750 4.2750 4.2725 4.2850 4.2800 4.2700 -0.0100 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 166450 4.2850 1/22/18 4.2850
Click to update chart May '18 @KW8K May '18 4.4125 4.4150 4.4175 4.4175 4.4250 4.4200 4.4100 -0.0075 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 66770 4.4250 1/22/18 4.4250
Click to update chart Jul '18 @KW8N Jul '18 4.5800 4.5825 4.5875 4.5950 4.5950 4.5950 4.5800 -0.0075 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 50207 4.5950 1/22/18 4.5950
Click to update chart Sep '18 @KW8U Sep '18 4.7425 4.7475 4.7600 4.7500 4.7600 4.7750 4.7350 0.0175 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 15617 4.7425 1/22/18 4.7600
Click to update chart Dec '18 @KW8Z Dec '18 4.9475 4.9575 4.9550 4.9550 4.9675 4.9550 4.9550 -0.0125 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 28283 4.9675 1/22/18 4.9675
Click to update chart Mar '19 @KW9H Mar '19 5.0900 5.1025 5.1100 5.1200 5.1100 5.1200 5.1200 0.0175 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 4723 5.0925 1/22/18 5.1100
Click to update chart May '19 @KW9K May '19 5.1650 5.1975 5.1975 5.1975 0.0150 1/22/18 11:07 PM HARD RED WINTER WHEAT KCBT 401 5.1825 1/22/18 5.1975
Click to update chart Jul '19 @KW9N Jul '19 5.2000 5.2250 5.2275 5.2275 0.0150 1/22/18 11:48 PM HARD RED WINTER WHEAT KCBT 251 5.2125 1/22/18 5.2275
Click to update chart Sep '19 @KW9U Sep '19 5.2650 5.3750 5.3025 5.3025 0.0150 1/22/18 7:00 PM HARD RED WINTER WHEAT KCBT 19 5.2875 1/22/18 5.3025
LIVE CATTLE
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Feb '18 @LE8G Feb '18 123.500 123.800 123.550 122.850 123.550 123.850 122.800 1.650 1/22/18 1:05 PM LIVE CATTLE CME 49514 121.900 1/22/18 123.550
Click to update chart Apr '18 @LE8J Apr '18 123.800 124.050 123.975 123.350 123.975 124.100 123.325 1.250 1/22/18 4:11 PM LIVE CATTLE CME 145589 122.725 1/22/18 123.975
Click to update chart Jun '18 @LE8M Jun '18 113.500 115.650 115.550 115.375 115.550 115.800 115.125 0.825 1/22/18 1:05 PM LIVE CATTLE CME 97139 114.725 1/22/18 115.550
Click to update chart Aug '18 @LE8Q Aug '18 112.000 112.850 112.675 112.500 112.675 112.800 112.200 0.650 1/22/18 1:05 PM LIVE CATTLE CME 38338 112.025 1/22/18 112.675
Click to update chart Oct '18 @LE8V Oct '18 112.200 114.000 113.600 113.500 113.600 113.775 113.150 0.625 1/22/18 4:11 PM LIVE CATTLE CME 14005 112.975 1/22/18 113.600
Click to update chart Dec '18 @LE8Z Dec '18 110.150 115.500 115.400 115.550 115.400 115.675 115.000 0.450 1/22/18 4:11 PM LIVE CATTLE CME 6648 114.950 1/22/18 115.400
Click to update chart Feb '19 @LE9G Feb '19 113.000 116.750 116.275 116.500 116.275 116.650 116.075 0.350 1/22/18 4:11 PM LIVE CATTLE CME 2118 115.925 1/22/18 116.275
Click to update chart Apr '19 @LE9J Apr '19 112.850 116.750 116.125 115.875 116.125 116.725 115.750 0.475 1/22/18 4:11 PM LIVE CATTLE CME 459 115.650 1/22/18 116.125
Click to update chart Jun '19 @LE9M Jun '19 108.425 108.525 109.050 108.525 109.250 108.525 -0.250 1/22/18 1:05 PM LIVE CATTLE CME 27 108.775 1/22/18 108.525
FEEDER CATTLE
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Jan '18 @GF8F Jan '18 147.750 148.075 147.900 148.200 147.900 148.275 147.500 -0.050 1/22/18 4:09 PM FEEDER CATTLE CME 2842 147.950 1/22/18 147.900
Click to update chart Mar '18 @GF8H Mar '18 144.875 146.175 145.825 146.450 145.825 146.625 145.475 0.225 1/22/18 4:09 PM FEEDER CATTLE CME 27585 145.600 1/22/18 145.825
Click to update chart Apr '18 @GF8J Apr '18 145.000 147.000 146.475 146.750 146.475 147.100 146.000 0.400 1/22/18 1:05 PM FEEDER CATTLE CME 7958 146.075 1/22/18 146.475
Click to update chart May '18 @GF8K May '18 144.000 147.000 146.375 146.500 146.375 146.800 145.825 0.575 1/22/18 1:05 PM FEEDER CATTLE CME 8079 145.800 1/22/18 146.375
Click to update chart Aug '18 @GF8Q Aug '18 147.100 149.000 148.725 149.025 148.725 149.075 148.225 0.550 1/22/18 1:05 PM FEEDER CATTLE CME 5965 148.175 1/22/18 148.725
Click to update chart Sep '18 @GF8U Sep '18 140.000 149.850 148.600 148.800 148.600 148.975 148.200 0.600 1/22/18 1:05 PM FEEDER CATTLE CME 597 148.000 1/22/18 148.600
Click to update chart Oct '18 @GF8V Oct '18 141.000 149.000 148.625 148.450 148.625 148.975 148.050 1.050 1/22/18 1:05 PM FEEDER CATTLE CME 298 147.575 1/22/18 148.625
Click to update chart Nov '18 @GF8X Nov '18 149.250 148.675 148.350 148.675 148.925 147.900 1.050 1/22/18 1:05 PM FEEDER CATTLE CME 281 147.625 1/22/18 148.675
LEAN HOGS
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Feb '18 @HE8G Feb '18 71.600 71.825 71.800 72.275 71.800 72.275 71.650 -0.275 1/22/18 2:30 PM LEAN HOGS CME 28760 72.075 1/22/18 71.800
Click to update chart Apr '18 @HE8J Apr '18 74.900 75.900 75.125 75.525 75.125 75.675 75.100 -0.375 1/22/18 1:05 PM LEAN HOGS CME 106283 75.500 1/22/18 75.125
Click to update chart May '18 @HE8K May '18 79.500 80.750 79.650 80.175 79.650 80.175 79.650 -0.275 1/22/18 1:05 PM LEAN HOGS CME 3049 79.925 1/22/18 79.650
Click to update chart Jun '18 @HE8M Jun '18 84.500 85.200 84.625 84.750 84.625 85.050 84.575 -0.225 1/22/18 4:11 PM LEAN HOGS CME 44547 84.850 1/22/18 84.625
Click to update chart Jul '18 @HE8N Jul '18 84.750 85.350 85.050 85.125 85.050 85.350 84.950 -0.200 1/22/18 1:05 PM LEAN HOGS CME 17012 85.250 1/22/18 85.050
Click to update chart Aug '18 @HE8Q Aug '18 83.500 84.900 84.525 84.600 84.525 84.750 84.375 -0.200 1/22/18 1:05 PM LEAN HOGS CME 22655 84.725 1/22/18 84.525
Click to update chart Oct '18 @HE8V Oct '18 70.350 71.250 71.050 70.975 71.050 71.150 70.850 -0.075 1/22/18 1:05 PM LEAN HOGS CME 17915 71.125 1/22/18 71.050
Click to update chart Dec '18 @HE8Z Dec '18 64.100 64.650 64.425 64.400 64.425 64.550 64.275 -0.050 1/22/18 1:05 PM LEAN HOGS CME 6323 64.475 1/22/18 64.425
Click to update chart Feb '19 @HE9G Feb '19 64.250 67.950 67.225 67.225 -0.050 1/22/18 4:11 PM LEAN HOGS CME 863 67.275 1/22/18 67.225
MILK CLASS III
Symbol Contract Bid Ask Last Open Close High Low Change Last Updated Commodity Exchange   Open Interest Previous Settle Date Settle Price
Click to update chart Jan '18 @DA8F Jan '18 13.90 13.91 1/22/18 11:05 PM MILK CLASS III CME 3286 13.89 1/22/18 13.89
Click to update chart Feb '18 @DA8G Feb '18 13.56 13.61 13.61 13.59 13.60 13.62 13.59 0.01 1/22/18 10:56 PM MILK CLASS III CME 3713 13.60 1/22/18 13.60
Click to update chart Mar '18 @DA8H Mar '18 13.57 13.61 13.61 13.59 13.61 13.62 13.59 0.00 1/22/18 11:35 PM MILK CLASS III CME 3974 13.61 1/22/18 13.61
DTN Click here for info on Exchange delays.

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