Futures

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @KW8Z 492'4 492'4 0'0 12/14/18 1:20 PM
Mar '19 @KW9H 518'2 520'0 518'2 524'4 514'6 -1'6 12/14/18 3:30 PM
May '19 @KW9K 529'2 530'4 529'2 534'6 525'6 -1'2 12/14/18 3:32 PM
Jul '19 @KW9N 538'4 537'6 538'4 543'2 535'4 -1'0 12/14/18 1:30 PM
Sep '19 @KW9U 550'0 548'4 550'0 554'4 547'6 -1'2 12/14/18 1:20 PM
Dec '19 @KW9Z 566'4 564'6 566'4 570'2 564'2 -1'0 12/14/18 1:30 PM
Mar '20 @KW0H 577'2 575'4 577'2 579'6 575'0 -1'0 12/14/18 1:20 PM
May '20 @KW0K 582'0 582'0 -1'4 12/14/18 1:20 PM
Jul '20 @KW0N 579'6 579'6 -0'4 12/14/18 1:20 PM
Sep '20 @KW0U 592'2 592'2 -0'4 12/14/18 1:20 PM
Dec '20 @KW0Z 607'4 607'4 -0'6 12/14/18 1:20 PM
Mar '21 @KW1H 618'2 618'2 -0'6 12/14/18 1:20 PM
May '21 @KW1K 618'6 618'6 -0'6 12/14/18 1:20 PM
Jul '21 @KW1N 604'2 604'2 -0'6 12/14/18 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @C8Z 376'6 378'0 376'6 379'0 377'4 1'2 12/14/18 1:30 PM
Mar '19 @C9H 384'6 383'6 384'6 387'4 383'0 0'4 12/14/18 3:59 PM
May '19 @C9K 392'2 391'2 392'2 395'0 390'6 0'4 12/14/18 3:12 PM
Jul '19 @C9N 398'6 397'4 398'6 401'2 396'6 0'4 12/14/18 2:59 PM
Sep '19 @C9U 400'0 398'6 400'0 401'4 398'2 0'2 12/14/18 3:34 PM
Dec '19 @C9Z 403'6 403'0 403'6 405'4 402'2 0'0 12/14/18 3:34 PM
Mar '20 @C0H 412'6 412'4 412'6 414'2 411'4 0'0 12/14/18 3:55 PM
May '20 @C0K 417'6 417'0 417'6 419'2 417'0 0'0 12/14/18 1:20 PM
Jul '20 @C0N 422'2 421'4 422'2 424'0 421'4 0'0 12/14/18 2:30 PM
Sep '20 @C0U 414'6 414'6 -0'2 12/14/18 1:20 PM
Dec '20 @C0Z 415'6 415'4 415'6 417'0 415'4 -0'4 12/14/18 2:30 PM
Mar '21 @C1H 415'6 12/14/18 1:20 PM
May '21 @C1K 415'6 12/14/18 1:20 PM
Jul '21 @C1N 431'2 431'2 0'0 12/14/18 1:20 PM
Sep '21 @C1U 431'2 12/14/18 1:20 PM
Dec '21 @C1Z 419'0 419'0 -0'4 12/14/18 1:20 PM
Jul '22 @C2N 419'0 12/14/18 1:20 PM
Dec '22 @C2Z 419'0 12/14/18 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @S9F 900'4 907'2 900'4 910'0 900'0 -6'4 12/14/18 2:51 PM
Mar '19 @S9H 913'6 920'4 913'6 923'2 913'0 -6'6 12/14/18 2:58 PM
May '19 @S9K 927'0 933'4 927'0 936'0 926'2 -6'2 12/14/18 3:49 PM
Jul '19 @S9N 938'6 945'0 938'6 947'4 937'6 -6'2 12/14/18 2:30 PM
Aug '19 @S9Q 943'0 944'6 943'0 951'2 942'6 -6'2 12/14/18 1:30 PM
Sep '19 @S9U 944'4 946'2 944'4 951'4 944'2 -6'0 12/14/18 1:20 PM
Nov '19 @S9X 951'0 955'4 951'0 957'4 949'2 -5'0 12/14/18 3:38 PM
Jan '20 @S0F 959'6 960'0 959'6 965'4 958'0 -4'2 12/14/18 2:31 PM
Mar '20 @S0H 967'0 972'4 967'0 972'6 967'2 -4'2 12/14/18 1:20 PM
May '20 @S0K 973'6 973'4 973'6 979'6 973'4 -4'4 12/14/18 1:20 PM
Jul '20 @S0N 981'6 987'0 981'6 987'0 984'6 -4'6 12/14/18 1:20 PM
Aug '20 @S0Q 980'0 980'0 -5'2 12/14/18 1:20 PM
Sep '20 @S0U 975'0 980'0 975'0 980'0 980'0 -4'4 12/14/18 1:20 PM
Nov '20 @S0X 971'2 971'6 971'2 972'0 971'0 -4'6 12/14/18 1:20 PM
Jan '21 @S1F 973'2 973'2 -4'6 12/14/18 1:20 PM
Mar '21 @S1H 973'2 973'2 -4'6 12/14/18 1:20 PM
May '21 @S1K 973'2 973'2 -4'6 12/14/18 1:20 PM
Jul '21 @S1N 990'6 990'6 -4'6 12/14/18 1:20 PM
Aug '21 @S1Q 990'6 990'6 -4'6 12/14/18 1:20 PM
Sep '21 @S1U 990'6 990'6 -4'6 12/14/18 1:20 PM
Nov '21 @S1X 980'2 980'2 -4'6 12/14/18 1:20 PM
Jul '22 @S2N 980'2 980'2 -4'6 12/14/18 1:20 PM
Nov '22 @S2X 980'2 980'2 -4'6 12/14/18 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @SM8Z 3094 3094 0 12/14/18 1:20 PM
Jan '19 @SM9F 3073 3085 3073 3103 3072 -12 12/14/18 4:15 PM
Mar '19 @SM9H 3116 3129 3116 3145 3114 -13 12/14/18 3:48 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @LE8Z 119.575 119.125 119.575 119.850 119.100 0.125 12/14/18 4:09 PM
Feb '19 @LE9G 122.400 122.550 122.400 123.225 122.225 -0.450 12/14/18 4:09 PM
Apr '19 @LE9J 124.500 124.525 124.500 125.125 124.275 -0.300 12/14/18 4:09 PM
Jun '19 @LE9M 116.075 116.075 116.075 116.475 115.775 -0.325 12/14/18 4:09 PM
Aug '19 @LE9Q 113.675 113.650 113.675 114.050 113.475 -0.175 12/14/18 1:05 PM
Oct '19 @LE9V 114.950 115.000 114.950 115.375 114.750 -0.325 12/14/18 4:09 PM
Dec '19 @LE9Z 116.825 117.000 116.825 117.300 116.650 -0.300 12/14/18 4:09 PM
Feb '20 @LE0G 118.025 118.100 118.025 118.500 117.875 -0.225 12/14/18 4:09 PM
Apr '20 @LE0J 118.500 118.775 118.500 118.900 118.275 -0.250 12/14/18 4:09 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 147.575 147.775 147.575 148.250 147.200 -0.400 12/14/18 4:07 PM
Mar '19 @GF9H 145.775 145.800 145.775 146.325 145.375 -0.150 12/14/18 4:07 PM
Apr '19 @GF9J 146.250 146.250 146.250 146.725 145.875 -0.250 12/14/18 1:05 PM
May '19 @GF9K 146.350 146.375 146.350 146.700 145.850 -0.150 12/14/18 1:05 PM
Aug '19 @GF9Q 149.825 149.600 149.825 150.100 149.350 -0.125 12/14/18 4:07 PM
Sep '19 @GF9U 149.400 149.650 149.400 149.650 149.400 -0.225 12/14/18 4:07 PM
Oct '19 @GF9V 149.025 149.025 -0.225 12/14/18 4:07 PM
Nov '19 @GF9X 148.450 148.450 -0.225 12/14/18 4:07 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @HE8Z 54.950 54.950 54.950 55.025 54.875 0.150 12/14/18 1:05 PM
Feb '19 @HE9G 64.500 65.275 64.500 66.800 64.450 -0.325 12/14/18 3:27 PM
Apr '19 @HE9J 70.050 70.500 70.050 71.775 70.000 -0.300 12/14/18 1:05 PM
May '19 @HE9K 75.775 75.775 75.775 76.300 75.775 0.000 12/14/18 1:05 PM
Jun '19 @HE9M 83.175 82.975 83.175 83.625 82.725 0.200 12/14/18 1:05 PM
Jul '19 @HE9N 84.025 84.075 84.025 84.600 83.725 0.000 12/14/18 1:05 PM
Aug '19 @HE9Q 83.700 84.000 83.700 84.325 83.475 -0.325 12/14/18 4:09 PM
Oct '19 @HE9V 68.875 68.575 68.875 69.325 68.575 -0.275 12/14/18 1:05 PM
Dec '19 @HE9Z 63.050 62.900 63.050 63.300 62.675 -0.375 12/14/18 4:09 PM
Feb '20 @HE0G 67.375 67.025 67.375 67.375 66.800 -0.175 12/14/18 1:05 PM
Apr '20 @HE0J 71.075 71.075 -0.175 12/14/18 4:09 PM
May '20 @HE0K 77.000 12/14/18 1:05 PM
Jun '20 @HE0M 81.000 0.000 12/14/18 4:09 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @QM9F 51.200 52.800 51.200 52.975 50.850 -1.375 12/14/18 4:00 PM
Feb '19 @QM9G 51.475 53.000 51.475 53.200 51.125 -1.350 12/14/18 4:00 PM
Mar '19 @QM9H 51.750 53.250 51.750 53.350 51.425 -1.325 12/14/18 4:00 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 QCL9F 51.20 52.83 51.20 52.95 50.84 -1.38 12/14/18 4:01 PM
Feb '19 QCL9G 51.47 53.04 51.47 53.19 51.11 -1.36 12/14/18 4:00 PM
Mar '19 QCL9H 51.76 53.25 51.76 53.42 51.39 -1.31 12/14/18 4:01 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Mar '19 QTT9H 0.7960 0.7960 0.0019 12/14/18 1:29 PM
May '19 QTT9K 0.8067 0.8067 0.0024 12/14/18 1:29 PM
Jul '19 QTT9N 0.8134 0.8134 0.0032 12/14/18 1:29 PM
Oct '19 QTT9V 0.7842 0.7842 0.0032 12/14/18 1:29 PM
Dec '19 QTT9Z 0.7769 0.7769 0.0026 12/14/18 1:29 PM
Mar '20 QTT0H 0.7808 0.7808 -0.0001 12/14/18 1:29 PM
May '20 QTT0K 0.7853 0.7853 -0.0008 12/14/18 1:29 PM
Jul '20 QTT0N 0.7877 0.7877 -0.0008 12/14/18 1:29 PM
Oct '20 QTT0V 0.7554 0.7554 -0.0008 12/14/18 1:29 PM
Dec '20 QTT0Z 0.7491 0.7491 -0.0008 12/14/18 1:29 PM
DTN Click here for info on Exchange delays.

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