LIVESTOCK FUTURES

@HEV8
@HEV8
LEAN HOGS
Symbol Last Open Close High Low Change  
Oct '18 @HE8V 58.600 56.375 58.600 58.850 55.700 3.125
Dec '18 @HE8Z 55.275 53.150 55.275 55.450 52.600 2.825
Feb '19 @HE9G 61.650 59.700 61.650 61.750 59.125 2.300
Apr '19 @HE9J 67.400 65.950 67.400 67.475 65.350 1.700
May '19 @HE9K 73.500 72.500 73.500 73.675 72.500 1.125
Jun '19 @HE9M 78.600 77.500 78.600 78.700 76.850 1.300
Jul '19 @HE9N 78.300 77.250 78.300 78.300 76.800 1.000
Aug '19 @HE9Q 77.000 75.900 77.000 77.200 75.900 0.800
Oct '19 @HE9V 64.250 63.700 64.250 64.425 63.400 1.000
Dec '19 @HE9Z 59.625 58.650 59.625 59.875 58.650 1.125
Feb '20 @HE0G 63.500 63.500 63.500 63.500 63.425 1.500
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @GF8Q 150.950 150.025 150.950 151.000 149.675 0.675
Sep '18 @GF8U 151.825 150.050 151.825 152.025 149.800 1.700
Oct '18 @GF8V 151.850 150.225 151.850 152.075 149.950 1.625
Nov '18 @GF8X 151.650 150.250 151.650 151.850 149.900 1.300
Jan '19 @GF9F 150.000 148.800 150.000 150.125 148.400 1.000
Mar '19 @GF9H 149.150 148.125 149.150 149.250 147.700 0.975
Apr '19 @GF9J 149.850 149.025 149.850 149.950 148.600 0.850
May '19 @GF9K 149.900 149.400 149.900 149.900 148.725 0.950
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @LE8Q 109.425 108.375 109.425 109.750 107.975 1.100
Oct '18 @LE8V 110.875 109.150 110.875 111.475 109.075 1.600
Dec '18 @LE8Z 114.625 113.175 114.625 115.000 113.050 1.425
Feb '19 @LE9G 118.025 116.800 118.025 118.250 116.625 1.150
Apr '19 @LE9J 118.875 117.975 118.875 119.000 117.700 0.800
Jun '19 @LE9M 112.850 111.975 112.850 113.000 111.775 0.750
Aug '19 @LE9Q 111.900 111.075 111.900 111.900 110.825 0.750
Oct '19 @LE9V 113.450 112.775 113.450 113.450 112.325 0.675
Dec '19 @LE9Z 114.500 113.800 114.500 114.500 113.800 0.475
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Sep '18 @SM8U 330.1 334.5 330.1 336.0 329.4 -4.5
Oct '18 @SM8V 330.7 335.3 330.7 336.7 330.0 -4.8
Dec '18 @SM8Z 332.4 337.1 332.4 338.4 331.4 -4.6
Jan '19 @SM9F 332.0 335.7 332.0 337.3 330.9 -4.1
Mar '19 @SM9H 329.1 332.4 329.1 334.3 327.9 -3.8
May '19 @SM9K 326.3 329.8 326.3 330.7 324.9 -3.7
Jul '19 @SM9N 327.4 331.6 327.4 332.8 326.3 -4.0
Aug '19 @SM9Q 327.5 328.8 327.5 328.8 326.6 -3.9
Sep '19 @SM9U 326.7 327.9 326.7 327.9 326.1 -3.8
Oct '19 @SM9V 324.4 327.7 324.4 327.7 324.2 -4.1
Dec '19 @SM9Z 323.8 327.5 323.8 327.5 323.0 -4.4
Jan '20 @SM0F 324.2 325.3 324.2 325.3 325.3 -4.6
Mar '20 @SM0H 324.4 325.4 324.4 325.4 325.4 -4.4
May '20 @SM0K 326.1 327.0 326.1 327.0 327.0 -4.3
Jul '20 @SM0N 328.3 328.3 -4.7
Aug '20 @SM0Q 324.9 324.9 -4.7
Sep '20 @SM0U 324.9 324.9 -4.7
Oct '20 @SM0V 324.9 324.9 -4.7
Dec '20 @SM0Z 324.9 324.9 -4.7
Jul '21 @SM1N 327.8 327.8 -4.7
Oct '21 @SM1V 327.8 327.8 -4.7
Dec '21 @SM1Z 334.8 334.8 -4.7
DTN Click here for info on Exchange delays.

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