Futures

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @KW8Z 516'2 515'0 516'2 519'6 512'2 1'4 10/19/18 3:14 PM
Mar '19 @KW9H 540'6 538'4 540'6 543'6 536'6 1'6 10/19/18 1:30 PM
May '19 @KW9K 554'2 552'0 554'2 556'4 550'0 2'0 10/19/18 1:30 PM
Jul '19 @KW9N 560'2 557'4 560'2 561'0 555'6 2'4 10/19/18 1:21 PM
Sep '19 @KW9U 574'2 571'0 574'2 575'0 571'0 2'0 10/19/18 1:30 PM
Dec '19 @KW9Z 594'2 591'2 594'2 594'6 591'0 1'6 10/19/18 1:30 PM
Mar '20 @KW0H 605'6 605'6 0'6 10/19/18 1:20 PM
May '20 @KW0K 608'0 608'0 0'4 10/19/18 1:20 PM
Jul '20 @KW0N 598'6 598'6 0'2 10/19/18 1:20 PM
Sep '20 @KW0U 607'4 607'4 0'0 10/19/18 1:20 PM
Dec '20 @KW0Z 620'6 620'6 0'2 10/19/18 1:20 PM
Mar '21 @KW1H 627'4 627'4 0'0 10/19/18 1:20 PM
May '21 @KW1K 627'4 627'4 0'0 10/19/18 1:20 PM
Jul '21 @KW1N 613'0 613'0 0'0 10/19/18 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @C8Z 367'0 370'4 367'0 371'0 366'0 -3'6 10/19/18 3:50 PM
Mar '19 @C9H 379'4 382'6 379'4 383'0 378'4 -3'4 10/19/18 2:53 PM
May '19 @C9K 387'0 390'0 387'0 390'2 386'0 -3'2 10/19/18 1:30 PM
Jul '19 @C9N 392'6 395'2 392'6 395'6 391'4 -3'0 10/19/18 3:27 PM
Sep '19 @C9U 394'4 396'4 394'4 397'2 393'0 -2'2 10/19/18 1:30 PM
Dec '19 @C9Z 400'0 401'4 400'0 402'4 398'4 -2'0 10/19/18 1:30 PM
Mar '20 @C0H 409'0 411'0 409'0 411'2 408'0 -2'2 10/19/18 1:30 PM
May '20 @C0K 414'4 415'6 414'4 415'6 415'0 -2'2 10/19/18 1:20 PM
Jul '20 @C0N 419'2 420'2 419'2 421'2 418'2 -2'0 10/19/18 1:20 PM
Sep '20 @C0U 413'4 413'4 -1'4 10/19/18 1:20 PM
Dec '20 @C0Z 414'4 414'4 414'4 415'6 414'0 -0'4 10/19/18 1:20 PM
Jul '21 @C1N 429'4 429'4 0'0 10/19/18 1:20 PM
Dec '21 @C1Z 419'6 419'6 0'0 10/19/18 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Nov '18 @S8X 856'6 865'2 856'6 866'2 856'2 -6'6 10/19/18 3:45 PM
Jan '19 @S9F 870'4 879'2 870'4 880'2 870'0 -7'2 10/19/18 3:32 PM
Mar '19 @S9H 883'4 892'2 883'4 893'0 883'0 -7'0 10/19/18 3:03 PM
May '19 @S9K 897'0 905'0 897'0 906'2 896'4 -6'6 10/19/18 1:30 PM
Jul '19 @S9N 907'4 915'2 907'4 916'4 907'0 -6'2 10/19/18 3:28 PM
Aug '19 @S9Q 911'6 920'2 911'6 920'4 911'6 -6'4 10/19/18 1:21 PM
Sep '19 @S9U 913'2 919'2 913'2 919'2 913'0 -6'0 10/19/18 1:21 PM
Nov '19 @S9X 918'0 926'2 918'0 927'6 917'4 -6'6 10/19/18 1:30 PM
Jan '20 @S0F 929'0 937'4 929'0 937'4 930'0 -6'6 10/19/18 1:20 PM
Mar '20 @S0H 936'6 940'0 936'6 940'0 940'0 -7'0 10/19/18 1:20 PM
May '20 @S0K 943'2 945'4 943'2 946'0 945'2 -7'2 10/19/18 1:20 PM
Jul '20 @S0N 952'2 954'6 952'2 954'6 954'6 -6'4 10/19/18 1:20 PM
Aug '20 @S0Q 952'6 952'6 -6'2 10/19/18 1:20 PM
Sep '20 @S0U 948'6 948'6 -4'2 10/19/18 1:20 PM
Nov '20 @S0X 947'2 950'0 947'2 951'4 948'0 -3'0 10/19/18 1:30 PM
Jul '21 @S1N 974'4 974'4 -3'0 10/19/18 1:20 PM
Nov '21 @S1X 965'4 965'4 -1'6 10/19/18 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @SM8Z 3131 3166 3131 3177 3130 -32 10/19/18 2:50 PM
Jan '19 @SM9F 3151 3185 3151 3194 3148 -31 10/19/18 2:46 PM
Mar '19 @SM9H 3146 3179 3146 3187 3141 -28 10/19/18 1:30 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Oct '18 @LE8V 112.250 113.250 112.250 113.300 112.100 -0.825 10/19/18 4:10 PM
Dec '18 @LE8Z 116.775 117.475 116.775 117.650 116.600 -0.400 10/19/18 4:10 PM
Feb '19 @LE9G 121.150 121.500 121.150 121.800 120.825 -0.225 10/19/18 4:10 PM
Apr '19 @LE9J 122.175 122.450 122.175 122.675 121.850 -0.200 10/19/18 3:07 PM
Jun '19 @LE9M 114.525 114.950 114.525 115.050 114.250 -0.425 10/19/18 4:10 PM
Aug '19 @LE9Q 112.425 112.950 112.425 112.950 112.175 -0.525 10/19/18 1:05 PM
Oct '19 @LE9V 113.700 114.050 113.700 114.250 113.550 -0.600 10/19/18 4:10 PM
Dec '19 @LE9Z 115.100 115.050 115.100 115.350 115.050 -0.500 10/19/18 4:10 PM
Feb '20 @LE0G 116.400 116.625 116.400 116.625 116.400 -0.500 10/19/18 4:10 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Oct '18 @GF8V 154.650 154.650 154.650 155.150 154.400 -0.600 10/19/18 4:08 PM
Nov '18 @GF8X 154.100 154.300 154.100 154.875 153.725 -0.325 10/19/18 2:30 PM
Jan '19 @GF9F 148.750 149.300 148.750 149.825 148.500 -0.675 10/19/18 1:05 PM
Mar '19 @GF9H 147.050 148.050 147.050 148.275 146.825 -0.975 10/19/18 2:30 PM
Apr '19 @GF9J 148.275 148.975 148.275 149.425 147.975 -0.875 10/19/18 4:08 PM
May '19 @GF9K 148.775 149.325 148.775 149.675 148.450 -0.775 10/19/18 4:08 PM
Aug '19 @GF9Q 152.050 152.325 152.050 152.650 151.500 -0.450 10/19/18 1:05 PM
Sep '19 @GF9U 151.800 151.800 151.800 151.800 151.800 -0.575 10/19/18 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @HE8Z 51.600 52.900 51.600 53.950 51.500 -0.700 10/19/18 4:10 PM
Feb '19 @HE9G 59.025 60.775 59.025 61.300 58.925 -1.200 10/19/18 1:05 PM
Apr '19 @HE9J 65.725 67.450 65.725 67.750 65.625 -1.275 10/19/18 4:10 PM
May '19 @HE9K 71.675 72.750 71.675 72.975 71.325 -0.825 10/19/18 1:05 PM
Jun '19 @HE9M 77.950 79.025 77.950 79.500 77.825 -0.700 10/19/18 4:10 PM
Jul '19 @HE9N 78.725 79.675 78.725 80.300 78.675 -0.775 10/19/18 4:10 PM
Aug '19 @HE9Q 77.950 79.150 77.950 79.500 77.900 -0.800 10/19/18 4:10 PM
Oct '19 @HE9V 64.800 65.500 64.800 65.500 64.775 -0.575 10/19/18 1:05 PM
Dec '19 @HE9Z 60.025 60.025 60.025 60.175 60.025 -0.475 10/19/18 1:05 PM
Feb '20 @HE0G 64.500 64.500 64.500 64.500 64.500 -0.250 10/19/18 1:05 PM
Apr '20 @HE0J 67.200 67.200 -0.250 10/19/18 4:10 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Nov '18 @QM8X 69.125 68.650 69.125 69.750 68.575 0.475 10/19/18 4:00 PM
Dec '18 @QM8Z 69.275 68.775 69.275 69.875 68.625 0.575 10/19/18 4:00 PM
Jan '19 @QM9F 69.350 68.825 69.350 69.825 68.750 0.600 10/19/18 4:00 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Nov '18 QCL8X 69.12 68.68 69.12 69.77 68.56 0.47 10/19/18 4:00 PM
Dec '18 QCL8Z 69.28 68.76 69.28 69.90 68.62 0.57 10/19/18 4:06 PM
Jan '19 QCL9F 69.35 68.77 69.35 69.96 68.67 0.60 10/19/18 4:00 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Dec '18 QTT8Z 0.7792 0.7792 -0.0013 10/19/18 1:25 PM
Mar '19 QTT9H 0.7936 0.7936 -0.0013 10/19/18 1:25 PM
May '19 QTT9K 0.8045 0.8045 -0.0010 10/19/18 1:25 PM
Jul '19 QTT9N 0.8123 0.8123 -0.0006 10/19/18 1:25 PM
Oct '19 QTT9V 0.7817 0.7817 -0.0012 10/19/18 1:25 PM
Dec '19 QTT9Z 0.7668 0.7668 -0.0014 10/19/18 1:25 PM
Mar '20 QTT0H 0.7743 0.7743 -0.0014 10/19/18 1:25 PM
May '20 QTT0K 0.7774 0.7774 -0.0014 10/19/18 1:25 PM
Jul '20 QTT0N 0.7790 0.7790 -0.0014 10/19/18 1:25 PM
Oct '20 QTT0V 0.7493 0.7493 -0.0014 10/19/18 1:25 PM
DTN Click here for info on Exchange delays.

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