LIVESTOCK FUTURES

@HEZ8
@HEZ8
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '18 @HE8Z 54.725 54.700 54.725 54.800 54.375 0.275
Feb '19 @HE9G 65.700 65.675 65.700 65.875 64.775 0.500
Apr '19 @HE9J 71.950 71.550 71.950 72.025 70.775 0.500
May '19 @HE9K 76.900 76.050 76.900 76.925 76.050 0.500
Jun '19 @HE9M 83.700 83.625 83.700 83.800 82.775 0.175
Jul '19 @HE9N 84.550 84.400 84.550 84.650 83.475 0.250
Aug '19 @HE9Q 84.475 84.600 84.475 84.600 83.375 0.025
Oct '19 @HE9V 69.375 69.125 69.375 69.425 68.325 0.075
Dec '19 @HE9Z 63.550 62.500 63.550 63.600 62.500 0.225
Feb '20 @HE0G 67.775 67.775 0.225
Apr '20 @HE0J 71.475 71.475 0.225
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '19 @GF9F 147.575 147.500 147.575 148.175 147.025 0.275
Mar '19 @GF9H 145.275 144.925 145.275 145.700 144.625 0.375
Apr '19 @GF9J 145.600 145.275 145.600 145.825 144.900 0.325
May '19 @GF9K 145.500 145.200 145.500 145.775 144.875 0.300
Aug '19 @GF9Q 149.500 149.250 149.500 149.675 148.925 0.425
Sep '19 @GF9U 149.275 149.000 149.275 149.400 149.000 0.350
Oct '19 @GF9V 148.725 148.725 0.350
Nov '19 @GF9X 148.125 148.125 0.350
LIVE CATTLE
Symbol Last Open Close High Low Change  
Dec '18 @LE8Z 119.125 118.375 119.125 119.300 118.150 0.750
Feb '19 @LE9G 122.900 122.275 122.900 123.000 121.700 0.750
Apr '19 @LE9J 124.900 124.475 124.900 125.000 124.025 0.375
Jun '19 @LE9M 116.275 115.975 116.275 116.350 115.500 0.175
Aug '19 @LE9Q 113.450 113.175 113.450 113.550 112.850 0.250
Oct '19 @LE9V 114.925 114.625 114.925 114.975 114.350 0.200
Dec '19 @LE9Z 116.775 116.425 116.775 116.800 116.150 0.325
Feb '20 @LE0G 117.950 117.600 117.950 118.000 117.375 0.400
Apr '20 @LE0J 118.700 118.400 118.700 118.700 118.400 0.325
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 310.8 310.3 310.8 313.3 310.3 1.9
Jan '19 @SM9F 313.3 312.8 313.5 312.2 0.7
Mar '19 @SM9H 317.2 316.7 317.3 316.1 0.6
May '19 @SM9K 320.7 320.2 320.9 319.7 0.5
Jul '19 @SM9N 324.1 323.7 324.4 323.3 0.4
Aug '19 @SM9Q 326.0 325.4 326.0 325.2 0.7
Sep '19 @SM9U 326.9 326.4 327.1 326.1 0.4
Oct '19 @SM9V 327.0 327.0 327.0 327.0 -0.1
Dec '19 @SM9Z 328.9 328.6 328.9 328.6 0.4
Jan '20 @SM0F 329.5 329.0 329.5 329.3 329.0 1.9
Mar '20 @SM0H 330.7 329.8 330.7 330.8 329.8 1.8
May '20 @SM0K 331.7 333.7 331.7 333.7 333.7 1.7
Jul '20 @SM0N 332.7 332.7 1.7
Aug '20 @SM0Q 332.2 332.2 1.7
Sep '20 @SM0U 330.7 330.7 1.7
Oct '20 @SM0V 328.9 328.9 1.7
Dec '20 @SM0Z 330.0 330.0 1.9
Jul '21 @SM1N 332.9 332.9 1.9
Oct '21 @SM1V 332.9 332.9 1.9
Dec '21 @SM1Z 339.9 339.9 1.9
DTN Click here for info on Exchange delays.

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