Futures

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @KW8Z 469'0 473'2 469'0 475'2 468'0 -4'0 11/22/18 2:05 AM
Mar '19 @KW9H 493'0 497'2 493'0 499'6 491'4 -4'2 11/21/18 1:30 PM
May '19 @KW9K 504'6 509'0 504'6 511'0 503'6 -4'2 11/21/18 1:20 PM
Jul '19 @KW9N 516'4 520'6 516'4 523'0 516'0 -4'2 11/21/18 1:20 PM
Sep '19 @KW9U 530'2 535'2 530'2 535'4 529'6 -4'4 11/21/18 1:20 PM
Dec '19 @KW9Z 550'2 555'0 550'2 555'2 549'6 -3'6 11/21/18 1:20 PM
Mar '20 @KW0H 563'4 569'0 563'4 569'0 562'2 -3'6 11/21/18 1:20 PM
May '20 @KW0K 571'0 570'6 571'0 570'6 570'6 -3'6 11/21/18 1:20 PM
Jul '20 @KW0N 574'2 574'2 -2'2 11/21/18 1:20 PM
Sep '20 @KW0U 588'4 589'0 588'4 589'0 588'0 -0'6 11/21/18 1:30 PM
Dec '20 @KW0Z 603'4 603'4 0'0 11/21/18 1:20 PM
Mar '21 @KW1H 614'6 614'6 0'0 11/21/18 1:20 PM
May '21 @KW1K 615'2 615'2 0'0 11/21/18 1:20 PM
Jul '21 @KW1N 600'6 600'6 0'0 11/21/18 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @C8Z 361'6 361'2 361'6 363'2 360'0 0'4 11/22/18 1:58 AM
Mar '19 @C9H 372'6 372'2 372'6 374'0 371'0 0'4 11/22/18 2:52 AM
May '19 @C9K 380'4 380'0 380'4 381'6 378'6 0'4 11/21/18 2:48 PM
Jul '19 @C9N 387'2 386'6 387'2 388'4 385'4 0'4 11/21/18 4:58 PM
Sep '19 @C9U 390'6 390'0 390'6 391'6 389'0 0'6 11/21/18 1:30 PM
Dec '19 @C9Z 396'4 395'6 396'4 397'6 395'0 0'6 11/21/18 2:42 PM
Mar '20 @C0H 405'4 405'2 405'4 406'4 404'2 0'4 11/21/18 1:30 PM
May '20 @C0K 411'0 410'6 411'0 412'0 410'4 0'6 11/21/18 3:08 PM
Jul '20 @C0N 415'4 415'6 415'4 416'2 415'2 0'2 11/21/18 2:32 PM
Sep '20 @C0U 410'0 410'6 410'0 410'6 410'6 0'2 11/21/18 1:20 PM
Dec '20 @C0Z 413'4 413'2 413'4 414'0 412'0 1'2 11/21/18 5:10 PM
Jul '21 @C1N 428'2 428'2 0'6 11/21/18 1:20 PM
Dec '21 @C1Z 417'4 417'0 417'4 417'0 416'0 0'0 11/21/18 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @S9F 883'0 882'0 883'0 889'0 876'0 2'0 11/22/18 4:19 AM
Mar '19 @S9H 896'6 896'0 896'6 902'4 889'6 2'2 11/22/18 1:00 AM
May '19 @S9K 909'6 908'6 909'6 915'4 903'0 2'0 11/21/18 1:30 PM
Jul '19 @S9N 922'2 921'0 922'2 928'0 915'4 2'2 11/22/18 3:53 AM
Aug '19 @S9Q 926'4 924'4 926'4 932'0 920'2 2'0 11/21/18 5:56 PM
Sep '19 @S9U 926'4 925'6 926'4 931'2 921'4 1'4 11/21/18 1:20 PM
Nov '19 @S9X 931'0 929'2 931'0 936'4 925'0 1'6 11/22/18 3:53 AM
Jan '20 @S0F 941'4 938'2 941'4 946'0 938'2 1'6 11/21/18 1:30 PM
Mar '20 @S0H 949'2 946'0 949'2 948'6 946'0 1'6 11/21/18 1:20 PM
May '20 @S0K 958'0 958'0 1'2 11/21/18 1:20 PM
Jul '20 @S0N 967'6 965'0 967'6 972'0 965'0 1'0 11/21/18 1:20 PM
Aug '20 @S0Q 968'0 968'0 1'0 11/21/18 1:20 PM
Sep '20 @S0U 960'0 960'0 0'0 11/21/18 1:20 PM
Nov '20 @S0X 963'0 960'6 963'0 967'4 960'6 0'0 11/21/18 1:20 PM
Jan '21 @S1F 963'0 963'0 0'0 11/21/18 1:20 PM
Mar '21 @S1H 963'0 963'0 0'0 11/21/18 1:20 PM
May '21 @S1K 963'0 963'0 0'0 11/21/18 1:20 PM
Jul '21 @S1N 986'0 986'0 0'0 11/21/18 1:20 PM
Aug '21 @S1Q 986'0 986'0 0'0 11/21/18 1:20 PM
Sep '21 @S1U 986'0 986'0 0'0 11/21/18 1:20 PM
Nov '21 @S1X 977'4 977'4 0'0 11/21/18 1:20 PM
Jul '22 @S2N 977'4 977'4 0'0 11/21/18 1:20 PM
Nov '22 @S2X 977'4 977'4 0'0 11/21/18 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @SM8Z 3066 3081 3066 3085 3054 -5 11/22/18 4:24 AM
Jan '19 @SM9F 3087 3100 3087 3107 3075 -5 11/22/18 12:00 AM
Mar '19 @SM9H 3108 3124 3108 3131 3102 -9 11/22/18 4:54 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @LE8Z 116.400 116.075 116.400 117.075 115.750 0.700 11/21/18 4:09 PM
Feb '19 @LE9G 120.750 120.100 120.750 121.475 119.800 1.025 11/21/18 4:09 PM
Apr '19 @LE9J 122.600 121.900 122.600 123.250 121.750 1.025 11/21/18 4:09 PM
Jun '19 @LE9M 114.825 114.175 114.825 115.150 114.050 0.800 11/21/18 4:09 PM
Aug '19 @LE9Q 112.850 112.400 112.850 113.175 112.300 0.650 11/21/18 4:09 PM
Oct '19 @LE9V 114.225 113.775 114.225 114.550 113.775 0.650 11/21/18 4:09 PM
Dec '19 @LE9Z 116.125 115.650 116.125 116.400 115.650 0.750 11/21/18 4:09 PM
Feb '20 @LE0G 117.725 117.575 117.725 117.575 117.500 0.525 11/21/18 4:09 PM
Apr '20 @LE0J 119.500 119.250 119.500 119.500 119.250 0.725 11/21/18 4:09 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 148.625 147.200 148.625 150.000 147.050 1.750 11/21/18 2:35 PM
Mar '19 @GF9H 145.175 144.375 145.175 146.575 144.225 1.025 11/21/18 1:05 PM
Apr '19 @GF9J 145.375 144.650 145.375 146.800 144.625 0.875 11/21/18 1:05 PM
May '19 @GF9K 145.600 144.875 145.600 146.950 144.750 0.950 11/21/18 1:05 PM
Aug '19 @GF9Q 149.600 149.000 149.600 151.050 148.975 0.850 11/21/18 1:05 PM
Sep '19 @GF9U 149.700 149.950 149.700 150.175 149.950 1.450 11/21/18 4:08 PM
Oct '19 @GF9V 149.500 149.500 1.400 11/21/18 1:05 PM
Nov '19 @GF9X 148.700 148.700 1.400 11/21/18 4:08 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @HE8Z 58.275 58.525 58.275 58.900 58.100 -0.700 11/21/18 1:05 PM
Feb '19 @HE9G 66.175 66.675 66.175 66.850 65.600 -0.950 11/21/18 1:05 PM
Apr '19 @HE9J 71.150 71.350 71.150 71.775 70.575 -0.525 11/21/18 1:05 PM
May '19 @HE9K 77.050 76.025 77.050 77.250 76.025 0.275 11/21/18 1:05 PM
Jun '19 @HE9M 85.175 84.800 85.175 85.375 84.150 0.225 11/21/18 1:05 PM
Jul '19 @HE9N 85.500 85.175 85.500 85.775 84.750 0.050 11/21/18 4:09 PM
Aug '19 @HE9Q 84.200 83.925 84.200 84.475 83.550 0.000 11/21/18 4:09 PM
Oct '19 @HE9V 68.900 68.525 68.900 68.950 68.225 0.225 11/21/18 1:05 PM
Dec '19 @HE9Z 62.675 62.050 62.675 63.000 61.925 0.275 11/21/18 4:09 PM
Feb '20 @HE0G 66.800 66.625 66.800 67.000 66.500 0.250 11/21/18 1:05 PM
Apr '20 @HE0J 70.300 70.000 70.300 70.300 70.000 0.300 11/21/18 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @QM9F 53.825 54.650 54.825 53.525 -0.800 11/22/18 5:30 AM
Feb '19 @QM9G 53.950 54.925 54.925 53.825 -0.850 11/22/18 5:30 AM
Mar '19 @QM9H 54.300 55.125 55.125 54.250 -0.675 11/22/18 5:30 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 QCL9F 53.83 54.66 54.82 53.52 -0.80 11/22/18 5:30 AM
Feb '19 QCL9G 54.01 54.80 55.00 53.70 -0.79 11/22/18 5:30 AM
Mar '19 QCL9H 54.16 55.00 55.16 53.90 -0.81 11/22/18 5:29 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Dec '18 QTT8Z 0.7651 0.7651 0.0124 11/21/18 1:24 PM
Mar '19 QTT9H 0.7878 0.7878 0.0135 11/21/18 1:24 PM
May '19 QTT9K 0.7988 0.7988 0.0121 11/21/18 1:24 PM
Jul '19 QTT9N 0.8101 0.8101 0.0114 11/21/18 1:24 PM
Oct '19 QTT9V 0.7826 0.7826 0.0112 11/21/18 1:24 PM
Dec '19 QTT9Z 0.7708 0.7708 0.0045 11/21/18 1:24 PM
Mar '20 QTT0H 0.7778 0.7778 0.0049 11/21/18 1:24 PM
May '20 QTT0K 0.7812 0.7812 0.0058 11/21/18 1:24 PM
Jul '20 QTT0N 0.7820 0.7820 0.0046 11/21/18 1:24 PM
Oct '20 QTT0V 0.7465 0.7465 0.0034 11/21/18 1:24 PM
DTN Click here for info on Exchange delays.

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