LIVESTOCK FUTURES

@HEN8
@HEN8
LEAN HOGS
Symbol Last Open Close High Low Change  
Jul '18 @HE8N 81.875 82.600 81.875 82.925 81.500 -1.850
Aug '18 @HE8Q 77.725 78.200 77.725 78.575 76.875 -1.700
Oct '18 @HE8V 63.175 63.825 63.175 64.075 62.425 -1.750
Dec '18 @HE8Z 58.525 58.700 58.525 58.725 57.625 -0.850
Feb '19 @HE9G 63.475 63.300 63.475 63.675 62.575 -0.425
Apr '19 @HE9J 67.625 67.350 67.625 67.825 66.975 -0.375
May '19 @HE9K 71.875 71.675 71.875 72.000 71.575 -0.650
Jun '19 @HE9M 75.925 75.875 75.925 76.275 75.050 -0.350
Jul '19 @HE9N 75.275 75.700 75.275 75.900 75.200 -0.850
Aug '19 @HE9Q 74.325 75.250 74.325 75.250 74.325 -1.100
Oct '19 @HE9V 63.050 63.775 63.050 63.775 63.050 -1.300
Dec '19 @HE9Z 58.825 58.825 58.825 58.825 58.825 2.875
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @GF8Q 149.625 147.900 149.625 149.925 146.950 0.650
Sep '18 @GF8U 149.900 148.225 149.900 150.075 147.250 0.775
Oct '18 @GF8V 149.400 147.825 149.400 149.650 146.900 0.775
Nov '18 @GF8X 149.125 147.450 149.125 149.425 146.550 0.950
Jan '19 @GF9F 146.050 144.425 146.050 146.300 143.350 1.200
Mar '19 @GF9H 145.300 143.800 145.300 145.650 142.875 1.350
Apr '19 @GF9J 145.475 143.900 145.475 145.900 143.650 1.225
May '19 @GF9K 145.025 144.600 145.025 145.600 144.375 1.700
LIVE CATTLE
Symbol Last Open Close High Low Change  
Jun '18 @LE8M 108.525 108.000 108.525 109.150 106.725 0.225
Aug '18 @LE8Q 106.425 104.700 106.425 106.650 103.300 1.250
Oct '18 @LE8V 108.500 106.950 108.500 108.825 105.700 0.925
Dec '18 @LE8Z 112.225 110.900 112.225 112.450 109.625 0.750
Feb '19 @LE9G 115.125 114.225 115.125 115.275 112.850 0.600
Apr '19 @LE9J 116.650 115.075 116.650 116.775 114.475 0.675
Jun '19 @LE9M 109.875 108.600 109.875 110.000 107.925 0.600
Aug '19 @LE9Q 108.650 107.750 108.650 108.775 106.900 0.600
Oct '19 @LE9V 110.000 110.000 110.000 110.200 110.000 0.375
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Jul '18 @SM8N 335.8 334.4 337.9 333.4 1.3
Aug '18 @SM8Q 337.7 336.3 339.5 335.3 1.4
Sep '18 @SM8U 339.4 338.2 341.1 337.2 1.3
Oct '18 @SM8V 339.9 339.5 341.8 338.0 0.9
Dec '18 @SM8Z 340.4 339.9 342.8 339.1 0.1
Jan '19 @SM9F 338.7 339.1 340.8 337.5 0.0
Mar '19 @SM9H 334.1 333.0 335.4 332.9 0.4
May '19 @SM9K 332.5 332.4 333.8 332.0 0.2
Jul '19 @SM9N 333.8 334.3 335.2 333.4 -0.2
Aug '19 @SM9Q 334.7 333.5 334.7 333.3 1.3
Sep '19 @SM9U 333.0 333.0 333.0 333.0 0.5
Oct '19 @SM9V 330.1 330.1 330.1 330.1 0.4
Dec '19 @SM9Z 329.0 330.0 330.0 329.0 -0.3
Jan '20 @SM0F 328.8 320.6 328.8 320.6 320.6 0.4
Mar '20 @SM0H 328.1 328.1 0.4
May '20 @SM0K 330.4 320.0 330.4 320.0 320.0 0.4
Jul '20 @SM0N 332.8 332.8 0.4
Aug '20 @SM0Q 332.8 332.8 0.4
Sep '20 @SM0U 332.8 332.8 0.4
Oct '20 @SM0V 332.8 332.8 0.4
Dec '20 @SM0Z 328.9 327.0 328.9 327.0 324.0 0.4
Jul '21 @SM1N 331.8 331.8 0.4
Oct '21 @SM1V 331.8 331.8 0.4
Dec '21 @SM1Z 341.9 341.9 0.4
DTN Click here for info on Exchange delays.

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