Futures

@KWH9
@KWH9
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Mar '19 506'0 505'6 506'0 509'0 503'2 2'0 1/18/19 3:20 PM
May '19 515'2 515'2 515'2 518'6 513'0 0'6 1/18/19 4:38 PM
Jul '19 524'4 525'2 524'4 528'0 522'4 0'0 1/18/19 1:30 PM
Sep '19 536'6 536'0 536'6 539'4 535'0 0'2 1/18/19 1:21 PM
Dec '19 552'6 555'0 552'6 555'0 551'2 -0'4 1/18/19 1:30 PM
Mar '20 563'4 567'2 563'4 567'2 562'2 -0'4 1/18/19 1:30 PM
May '20 568'4 567'6 568'4 567'6 567'2 -0'4 1/18/19 1:20 PM
Jul '20 569'2 569'0 569'2 569'0 569'0 -1'0 1/18/19 1:20 PM
Sep '20 579'4 579'4 -0'6 1/18/19 1:20 PM
Dec '20 594'2 594'2 -0'4 1/18/19 1:20 PM
Mar '21 604'6 604'6 -0'4 1/18/19 1:20 PM
May '21 605'2 605'2 -0'4 1/18/19 1:20 PM
Jul '21 590'6 590'6 -0'4 1/18/19 1:20 PM
CORN
Last Open Close High Low Change Last Updated  
Mar '19 381'6 379'6 381'6 383'0 377'6 1'6 1/18/19 3:49 PM
May '19 390'0 388'0 390'0 391'0 386'2 2'0 1/18/19 3:25 PM
Jul '19 397'2 395'2 397'2 398'4 393'6 1'6 1/18/19 3:48 PM
Sep '19 399'6 398'4 399'6 401'2 397'0 1'2 1/18/19 3:44 PM
Dec '19 403'6 403'0 403'6 406'0 401'6 0'4 1/18/19 3:01 PM
Mar '20 412'6 412'0 412'6 414'6 411'0 0'2 1/18/19 3:45 PM
May '20 417'4 416'4 417'4 419'4 416'2 0'0 1/18/19 1:30 PM
Jul '20 422'2 421'6 422'2 424'4 420'6 0'2 1/18/19 2:58 PM
Sep '20 414'2 414'2 0'2 1/18/19 1:20 PM
Dec '20 413'6 412'4 413'6 415'0 412'0 0'4 1/18/19 1:30 PM
Mar '21 421'0 421'4 421'0 421'4 421'0 -0'2 1/18/19 2:43 PM
May '21 421'4 421'4 -0'2 1/18/19 1:20 PM
Jul '21 430'4 428'0 430'4 430'0 428'0 0'6 1/18/19 1:30 PM
Sep '21 423'0 423'0 -0'6 1/18/19 1:20 PM
Dec '21 418'0 417'0 418'0 419'0 416'4 -0'2 1/18/19 1:20 PM
Jul '22 427'4 427'4 -0'2 1/18/19 1:20 PM
Dec '22 416'4 416'4 -1'6 1/18/19 1:20 PM
SOYBEANS
Last Open Close High Low Change Last Updated  
Mar '19 916'6 908'2 916'6 920'2 905'6 9'0 1/18/19 3:50 PM
May '19 930'0 921'4 930'0 933'4 919'4 9'0 1/18/19 2:31 PM
Jul '19 942'4 936'0 942'4 946'0 932'0 8'4 1/18/19 2:31 PM
Aug '19 947'4 938'0 947'4 950'6 937'2 8'4 1/18/19 1:30 PM
Sep '19 949'0 941'2 949'0 952'4 941'0 8'0 1/18/19 1:21 PM
Nov '19 955'6 948'0 955'6 959'0 946'2 7'4 1/18/19 3:51 PM
Jan '20 966'4 958'2 966'4 969'6 958'2 7'0 1/18/19 3:51 PM
Mar '20 972'4 969'6 972'4 975'2 965'4 7'2 1/18/19 1:20 PM
May '20 979'0 975'6 979'0 980'0 972'6 7'2 1/18/19 1:20 PM
Jul '20 986'2 977'4 986'2 989'0 977'4 7'0 1/18/19 2:30 PM
Aug '20 985'4 985'4 7'0 1/18/19 1:20 PM
Sep '20 980'2 969'2 980'2 980'2 969'0 7'0 1/18/19 1:20 PM
Nov '20 978'0 972'0 978'0 980'6 969'6 5'2 1/18/19 1:30 PM
Jan '21 980'0 980'0 5'2 1/18/19 1:20 PM
Mar '21 980'0 980'0 5'2 1/18/19 1:20 PM
May '21 980'4 980'4 5'2 1/18/19 1:20 PM
Jul '21 996'2 996'2 5'2 1/18/19 1:20 PM
Aug '21 996'2 996'2 5'2 1/18/19 1:20 PM
Sep '21 996'2 996'2 5'2 1/18/19 1:20 PM
Nov '21 984'0 979'0 984'0 979'0 979'0 4'2 1/18/19 1:20 PM
Jul '22 984'0 984'0 4'2 1/18/19 1:20 PM
Nov '22 984'0 984'0 4'2 1/18/19 1:20 PM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Mar '19 3151 3122 3151 3165 3120 29 1/18/19 2:53 PM
May '19 3186 3160 3186 3199 3157 28 1/18/19 2:52 PM
Jul '19 3223 3197 3223 3236 3196 27 1/18/19 2:30 PM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Feb '19 126.525 127.025 126.525 127.175 126.225 -0.575 1/18/19 2:30 PM
Apr '19 127.375 127.125 127.375 127.525 126.425 0.475 1/18/19 2:35 PM
Jun '19 117.450 116.975 117.450 117.550 116.450 0.625 1/18/19 1:05 PM
Aug '19 113.600 113.150 113.600 113.725 112.725 0.475 1/18/19 1:05 PM
Oct '19 115.100 114.725 115.100 115.225 114.325 0.400 1/18/19 1:05 PM
Dec '19 117.525 117.200 117.525 117.675 116.750 0.375 1/18/19 1:05 PM
Feb '20 118.675 118.200 118.675 118.675 118.150 0.175 1/18/19 1:05 PM
Apr '20 118.750 118.175 118.750 118.750 118.175 0.525 1/18/19 1:05 PM
Jun '20 111.950 111.950 0.525 1/18/19 1:05 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Jan '19 141.450 141.425 141.450 141.975 140.825 0.025 1/18/19 3:24 PM
Mar '19 142.825 142.700 142.825 143.650 142.150 -0.100 1/18/19 2:36 PM
Apr '19 144.400 143.975 144.400 144.925 143.500 0.175 1/18/19 2:30 PM
May '19 145.050 144.450 145.050 145.450 143.950 0.300 1/18/19 1:05 PM
Aug '19 149.300 148.875 149.300 149.675 148.375 0.150 1/18/19 2:36 PM
Sep '19 149.500 148.850 149.500 149.875 148.725 0.075 1/18/19 1:05 PM
Oct '19 149.675 149.750 149.675 149.750 149.725 0.250 1/18/19 1:05 PM
Nov '19 149.250 149.250 149.250 149.250 149.250 0.450 1/18/19 1:05 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Feb '19 61.225 61.175 61.225 62.175 61.100 0.375 1/18/19 2:30 PM
Apr '19 66.275 64.700 66.275 67.400 64.650 1.650 1/18/19 1:05 PM
May '19 72.025 71.175 72.025 73.025 70.825 1.400 1/18/19 1:05 PM
Jun '19 79.375 78.100 79.375 80.375 78.100 1.500 1/18/19 3:18 PM
Jul '19 80.700 79.700 80.700 81.450 79.550 1.350 1/18/19 1:05 PM
Aug '19 80.675 79.300 80.675 81.400 79.300 1.475 1/18/19 1:05 PM
Oct '19 68.750 67.850 68.750 69.200 67.750 1.250 1/18/19 1:05 PM
Dec '19 63.350 62.800 63.350 63.800 62.775 0.625 1/18/19 1:05 PM
Feb '20 67.200 67.100 67.200 67.600 67.100 0.300 1/18/19 1:05 PM
Apr '20 71.050 70.700 71.050 71.150 70.700 0.550 1/18/19 1:05 PM
May '20 76.625 76.625 0.200 1/18/19 1:05 PM
Jun '20 80.600 80.600 80.600 80.600 80.600 0.200 1/18/19 1:05 PM
E-MINI CRUDE OIL
Last Open Close High Low Change Last Updated  
Feb '19 53.800 52.200 53.800 53.900 52.100 1.725 1/18/19 4:00 PM
Mar '19 54.050 52.550 54.050 54.150 52.375 1.700 1/18/19 4:00 PM
Apr '19 54.300 52.725 54.300 54.375 52.725 1.600 1/18/19 4:00 PM
CRUDE OIL
Last Open Close High Low Change Last Updated  
Feb '19 53.80 52.23 53.80 53.92 52.09 1.73 1/18/19 4:00 PM
Mar '19 54.04 52.53 54.04 54.14 52.37 1.68 1/18/19 4:00 PM
Apr '19 54.30 52.79 54.30 54.42 52.68 1.61 1/18/19 4:00 PM
COTTON
Last Open Close High Low Change Last Updated  
Mar '19 0.7389 0.7389 -0.0048 1/18/19 1:25 PM
May '19 0.7532 0.7532 -0.0034 1/18/19 1:25 PM
Jul '19 0.7659 0.7659 -0.0020 1/18/19 1:25 PM
Oct '19 0.7513 0.7513 -0.0035 1/18/19 1:25 PM
Dec '19 0.7477 0.7477 -0.0023 1/18/19 1:25 PM
Mar '20 0.7569 0.7569 -0.0027 1/18/19 1:25 PM
May '20 0.7609 0.7609 -0.0031 1/18/19 1:25 PM
Jul '20 0.7632 0.7632 -0.0045 1/18/19 1:25 PM
Oct '20 0.7452 0.7452 -0.0045 1/18/19 1:25 PM
Dec '20 0.7393 0.7393 -0.0045 1/18/19 1:25 PM
DTN Click here for info on Exchange delays.

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