Futures

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.7675 3.7800 3.7675 3.7900 3.7750 0.0125
Mar '19 @C9H 3.8475 3.8375 3.8475 3.8750 3.8300 0.0050
May '19 @C9K 3.9225 3.9125 3.9225 3.9500 3.9075 0.0050
Jul '19 @C9N 3.9875 3.9750 3.9875 4.0125 3.9675 0.0050
Sep '19 @C9U 4.0000 3.9875 4.0000 4.0150 3.9825 0.0025
Dec '19 @C9Z 4.0375 4.0300 4.0375 4.0550 4.0225 0.0000
Mar '20 @C0H 4.1275 4.1250 4.1275 4.1425 4.1150 0.0000
May '20 @C0K 4.1775 4.1700 4.1775 4.1925 4.1700 0.0000
Jul '20 @C0N 4.2225 4.2150 4.2225 4.2400 4.2150 0.0000
Sep '20 @C0U 4.1475 4.1475 -0.0025
Dec '20 @C0Z 4.1575 4.1550 4.1575 4.1700 4.1550 -0.0050
Mar '21 @C1H 4.1575
May '21 @C1K 4.1575
Jul '21 @C1N 4.3125 4.3125 0.0000
Sep '21 @C1U 4.3125
Dec '21 @C1Z 4.1900 4.1900 -0.0050
Jul '22 @C2N 4.1900
Dec '22 @C2Z 4.1900
SOYBEANS
Symbol Last Open Close High Low Change
Jan '19 @S9F 9.0050 9.0725 9.0050 9.1000 9.0000 -0.0650
Mar '19 @S9H 9.1375 9.2050 9.1375 9.2325 9.1300 -0.0675
May '19 @S9K 9.2700 9.3350 9.2700 9.3600 9.2625 -0.0625
Jul '19 @S9N 9.3875 9.4500 9.3875 9.4750 9.3775 -0.0625
Aug '19 @S9Q 9.4300 9.4475 9.4300 9.5125 9.4275 -0.0625
Sep '19 @S9U 9.4450 9.4625 9.4450 9.5150 9.4425 -0.0600
Nov '19 @S9X 9.5100 9.5550 9.5100 9.5750 9.4925 -0.0500
Jan '20 @S0F 9.5975 9.6000 9.5975 9.6550 9.5800 -0.0425
Mar '20 @S0H 9.6700 9.7250 9.6700 9.7275 9.6725 -0.0425
May '20 @S0K 9.7375 9.7350 9.7375 9.7975 9.7350 -0.0450
Jul '20 @S0N 9.8175 9.8700 9.8175 9.8700 9.8475 -0.0475
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 9.7125 9.7175 9.7125 9.7200 9.7100 -0.0475
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
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '18 @SM8Z 309.4 309.4 0.0
Jan '19 @SM9F 307.3 308.5 307.3 310.3 307.2 -1.2
Mar '19 @SM9H 311.6 312.9 311.6 314.5 311.4 -1.3
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '18 @HE8Z 54.950 54.950 54.950 55.025 54.875 0.150
Feb '19 @HE9G 64.500 65.275 64.500 66.800 64.450 -0.325
Apr '19 @HE9J 70.050 70.500 70.050 71.775 70.000 -0.300
LIVE CATTLE
Symbol Last Open Close High Low Change
Dec '18 @LE8Z 119.575 119.125 119.575 119.850 119.100 0.125
Feb '19 @LE9G 122.400 122.550 122.400 123.225 122.225 -0.450
Apr '19 @LE9J 124.500 124.525 124.500 125.125 124.275 -0.300
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.7675 3.7800 3.7675 3.7900 3.7750 0.0125
Mar '19 @C9H 3.8475 3.8375 3.8475 3.8750 3.8300 0.0050
May '19 @C9K 3.9225 3.9125 3.9225 3.9500 3.9075 0.0050
Jul '19 @C9N 3.9875 3.9750 3.9875 4.0125 3.9675 0.0050
Sep '19 @C9U 4.0000 3.9875 4.0000 4.0150 3.9825 0.0025
Dec '19 @C9Z 4.0375 4.0300 4.0375 4.0550 4.0225 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Jan '19 @S9F 9.0050 9.0725 9.0050 9.1000 9.0000 -0.0650
Mar '19 @S9H 9.1375 9.2050 9.1375 9.2325 9.1300 -0.0675
May '19 @S9K 9.2700 9.3350 9.2700 9.3600 9.2625 -0.0625
Jul '19 @S9N 9.3875 9.4500 9.3875 9.4750 9.3775 -0.0625
Aug '19 @S9Q 9.4300 9.4475 9.4300 9.5125 9.4275 -0.0625
Sep '19 @S9U 9.4450 9.4625 9.4450 9.5150 9.4425 -0.0600
SOYBEAN OIL
Symbol Last Open Close High Low Change
Dec '18 @BO8Z 28.39 28.39 -0.25
Jan '19 @BO9F 28.49 28.81 28.49 28.83 28.44 -0.34
Mar '19 @BO9H 28.76 29.09 28.76 29.09 28.71 -0.33
DTN Click here for info on Exchange delays.

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