Futures

Futures

Name Contract Open High Low Last Change Time
CornDecember 2019369-6370-4366-0366-4-3-410:27 |
CornMarch 2020380-4380-6377-2377-4-3-210:28 |
CornMay 2020386-2386-4383-4383-6-3-010:27 |
CornSeptember 2020391-4392-0390-0390-2-1-210:25 |
SoybeanJanuary 2020910-4915-6910-0912-20-610:27 |
SoybeanMarch 2020923-2928-6922-6925-20-610:27 |
SoybeanMay 2020936-2941-0934-4937-40-610:27 |
SoybeanSeptember 2020947-0949-6947-0949-21-410:24 |
Spring WheatDecember 2019502-6506-0501-0502-2-1-010:24 |
Spring WheatMarch 2020518-0521-4516-4517-0-1-210:25 |
Spring WheatMay 2020528-6533-4527-0527-2-1-010:21 |
Spring WheatMay 20210-0579-6579-6579-6-1-018:28 |
Soybean MealDecember 2019301-0302-0301-0301-4-0-410:27 |
Soybean MealJanuary 2020303-0305-0303-0303-0-0-010:27 |
Soybean MealMarch 2020306-0307-0306-0306-4-0-410:27 |
Live CattleDecember 2019118-0119-0118-0118-00-010:27 |
Live CattleFebruary 2020124-0125-0124-0125-20-010:28 |
Live CattleApril 2020125-0126-0125-4126-00-010:27 |
Feeder CattleNovember 2019146-0147-0146-4146-00-010:25 |
Feeder CattleJanuary 2020144-2144-0143-0144-00-010:27 |
Feeder CattleMarch 2020144-0144-0143-0144-0-0-010:27 |
Lean HogsDecember 201962-062-060-061-6-1-610:27 |
Lean HogsFebruary 202069-069-067-067-0-1-010:28 |
Lean HogsApril 202075-275-073-074-0-1-610:27 |
Ethanol FuturesDecember 20191-01-01-01-00-010:16 |
Ethanol FuturesJanuary 20201-01-01-01-00-009:44 |
Ethanol FuturesFebruary 20201-01-01-01-00-010:09 |
Class III MilkNovember 201920-020-020-020-00-010:07 |
Class III MilkDecember 201918-018-018-018-00-010:26 |
Class III MilkJanuary 202017-017-017-017-00-010:06 |
Gasoline RBOBDecember 20191-01-01-01-00-010:27 |
Gasoline RBOBJanuary 20201-01-01-01-00-010:28 |
Gasoline RBOBFebruary 20201-01-01-01-00-010:27 |
Dow Futures MiniDecember 201927884-027884-027762-027830-0-65-010:28 |
Dow Futures MiniMarch 202027838-027860-027758-027828-0-58-010:07 |
Dow Futures MiniJune 202027751-027751-027751-027751-0-80-005:57 |
S&P 500 IndexDecember 20193112-03117-03106-03117-0-1-409:51 |
S&P 500 IndexMarch 20200-03120-03120-03120-0-3-018:28 |
S&P 500 IndexJune 20200-03120-03120-03120-0-3-018:28 |
Crude Oil WTIDecember 201955-056-054-056-01-010:25 |
Crude Oil WTIJanuary 202055-057-054-056-01-010:28 |
Crude Oil WTIFebruary 202055-056-054-656-01-010:27 |

Our Legacy is the Future of Our Cooperative.

Market data provided by Barchart Market Data Solutions. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice, and is delayed per exchange requirements. User Agreement applies.
CME Group