Futures

Symbol Last Open Close High Low Change
CORN
Mar '18 @C8H 3.6675 3.6550 3.6675 3.6700 3.6425 0.0100
May '18 @C8K 3.7475 3.7375 3.7475 3.7525 3.7250 0.0075
Jul '18 @C8N 3.8250 3.8200 3.8250 3.8275 3.8025 0.0075
Sep '18 @C8U 3.8950 3.8875 3.8950 3.8950 3.8725 0.0075
Dec '18 @C8Z 3.9725 3.9600 3.9725 3.9750 3.9525 0.0075
Mar '19 @C9H 4.0500 4.0400 4.0500 4.0500 4.0300 0.0075
May '19 @C9K 4.0950 4.0800 4.0950 4.0950 4.0775 0.0075
Jul '19 @C9N 4.1375 4.1250 4.1375 4.1400 4.1250 0.0075
Sep '19 @C9U 4.0850 4.0900 4.0850 4.0925 4.0875 0.0050
SOYBEANS
Mar '18 @S8H 10.3200 10.3400 10.3200 10.3700 10.2725 -0.0225
May '18 @S8K 10.4325 10.4500 10.4325 10.4825 10.3825 -0.0225
Jul '18 @S8N 10.5250 10.5475 10.5250 10.5750 10.4775 -0.0250
Aug '18 @S8Q 10.5300 10.5475 10.5300 10.5800 10.4850 -0.0250
Sep '18 @S8U 10.3850 10.3625 10.3850 10.4150 10.3550 -0.0150
Nov '18 @S8X 10.2775 10.2700 10.2775 10.2950 10.2200 -0.0025
Jan '19 @S9F 10.3100 10.3000 10.3100 10.3275 10.2625 -0.0050
Mar '19 @S9H 10.2675 10.2800 10.2675 10.2875 10.2375 -0.0125
May '19 @S9K 10.2575 10.2650 10.2575 10.2950 10.2450 -0.0250
WHEAT
Mar '18 @W8H 4.5125 4.4775 4.5125 4.5200 4.4475 0.0400
May '18 @W8K 4.6425 4.6025 4.6425 4.6500 4.5700 0.0475
Jul '18 @W8N 4.7900 4.7475 4.7900 4.7950 4.7100 0.0425
Sep '18 @W8U 4.9525 4.9050 4.9525 4.9550 4.8850 0.0400
Dec '18 @W8Z 5.1625 5.1200 5.1625 5.1700 5.0950 0.0375
Mar '19 @W9H 5.3175 5.2700 5.3175 5.3250 5.2525 0.0350
May '19 @W9K 5.3675 5.3525 5.3675 5.3525 5.3525 0.0375
Jul '19 @W9N 5.3600 5.3000 5.3600 5.3725 5.2925 0.0400
Sep '19 @W9U 5.4225 5.4225 0.0400
HARD RED SPRING WHEAT
Mar '18 @MW8H 6.0300 6.0000 6.0300 6.0325 5.9900 0.0175
May '18 @MW8K 6.1575 6.1175 6.1575 6.1600 6.1025 0.0325
Jul '18 @MW8N 6.2575 6.2100 6.2575 6.2600 6.1900 0.0375
Sep '18 @MW8U 6.3250 6.2650 6.3250 6.3200 6.2650 0.0350
Dec '18 @MW8Z 6.4025 6.3650 6.4025 6.4050 6.3550 0.0275
Mar '19 @MW9H 6.4500 6.4325 6.4500 6.4325 6.4250 0.0250
May '19 @MW9K 6.4825 6.4825 0.0350
Jul '19 @MW9N
Sep '19 @MW9U
HARD RED WINTER WHEAT
Mar '18 @KW8H 4.7075 4.6650 4.7075 4.7125 4.6000 0.0500
May '18 @KW8K 4.8625 4.8325 4.8625 4.8675 4.7575 0.0450
Jul '18 @KW8N 5.0425 5.0050 5.0425 5.0450 4.9300 0.0475
Sep '18 @KW8U 5.2200 5.2125 5.2200 5.2225 5.1050 0.0500
Dec '18 @KW8Z 5.4250 5.3825 5.4250 5.4250 5.3050 0.0550
Mar '19 @KW9H 5.5325 5.4800 5.5325 5.5350 5.4125 0.0525
May '19 @KW9K 5.5600 5.5600 0.0575
Jul '19 @KW9N 5.5375 5.4700 5.5375 5.5300 5.4700 0.0700
Sep '19 @KW9U 5.6050 5.6050 0.0675
LIVE CATTLE
Feb '18 @LE8G 128.350 129.000 128.350 129.150 128.075 -1.300
Apr '18 @LE8J 125.375 125.825 125.375 126.125 124.925 -0.850
Jun '18 @LE8M 116.800 116.725 116.800 116.900 116.300 -0.250
Aug '18 @LE8Q 113.500 113.475 113.500 113.725 113.100 -0.275
Oct '18 @LE8V 115.400 115.300 115.400 115.525 114.900 -0.175
Dec '18 @LE8Z 117.500 117.100 117.500 117.675 116.775 0.150
Feb '19 @LE9G 117.950 117.575 117.950 118.000 117.350 0.150
Apr '19 @LE9J 117.750 117.425 117.750 117.750 117.325 0.225
Jun '19 @LE9M 111.400 111.250 111.400 111.400 111.175 0.150
FEEDER CATTLE
Mar '18 @GF8H 146.000 146.375 146.000 146.850 145.750 -0.650
Apr '18 @GF8J 148.075 148.825 148.075 148.900 147.900 -1.025
May '18 @GF8K 149.125 149.600 149.125 149.800 148.875 -0.925
Aug '18 @GF8Q 152.550 152.975 152.550 153.000 152.000 -0.475
Sep '18 @GF8U 152.350 152.275 152.350 152.575 151.775 -0.275
Oct '18 @GF8V 152.075 151.650 152.075 152.075 151.500 -0.375
Nov '18 @GF8X 151.150 150.800 151.150 151.400 150.800 -0.450
Jan '19 @GF9F 146.500 146.250 146.500 146.800 146.150 -0.075
LEAN HOGS
Apr '18 @HE8J 71.275 69.825 71.275 71.550 69.475 1.375
May '18 @HE8K 77.425 76.150 77.425 77.550 76.050 1.275
Jun '18 @HE8M 82.950 81.400 82.950 83.175 81.000 1.650
Jul '18 @HE8N 83.925 82.425 83.925 84.125 82.150 1.550
Aug '18 @HE8Q 83.700 82.325 83.700 83.875 82.075 1.375
Oct '18 @HE8V 71.075 69.750 71.075 71.300 69.675 1.300
Dec '18 @HE8Z 64.950 63.750 64.950 65.000 63.750 1.175
Feb '19 @HE9G 68.275 67.575 68.275 68.300 67.500 0.975
Apr '19 @HE9J 71.375 70.675 71.375 71.400 70.675 0.700
MILK CLASS III
Feb '18 @DA8G 13.46 13.46 13.46 13.46 13.43 0.00
Mar '18 @DA8H 13.88 14.10 13.88 14.15 13.83 -0.36
Apr '18 @DA8J 13.84 14.02 13.84 14.10 13.75 -0.32
DTN Click here for info on Exchange delays.

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