LIVESTOCK FUTURES

@HEG8
@HEG8
LEAN HOGS
Symbol Last Open Close High Low Change  
Feb '18 @HE8G 72.850 72.875 73.000 72.375 0.125
Apr '18 @HE8J 75.750 75.550 76.100 75.275 0.225
May '18 @HE8K 80.625 80.500 80.725 80.500 0.075
Jun '18 @HE8M 84.975 84.925 85.375 84.475 0.050
Jul '18 @HE8N 85.075 85.000 85.350 84.650 0.050
Aug '18 @HE8Q 84.450 84.425 84.700 84.075 0.100
Oct '18 @HE8V 70.975 70.975 71.100 70.600 -0.050
Dec '18 @HE8Z 64.425 64.550 64.650 63.975 -0.050
Feb '19 @HE9G 66.875 67.175 67.175 66.875 -0.575
Apr '19 @HE9J 70.600 70.600 -0.150
May '19 @HE9K 77.725 77.725 -0.150
Jun '19 @HE9M 79.175 79.175 -0.150
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '18 @GF8F 148.175 148.500 149.100 148.175 0.300
Mar '18 @GF8H 146.125 146.475 147.225 146.000 0.150
Apr '18 @GF8J 146.325 146.625 147.250 146.225 0.200
May '18 @GF8K 145.850 145.950 146.750 145.850 0.000
Aug '18 @GF8Q 148.625 148.550 149.500 148.500 -0.025
Sep '18 @GF8U 148.975 148.850 149.250 148.825 0.550
Oct '18 @GF8V 148.350 148.675 148.700 148.350 0.500
Nov '18 @GF8X 148.000 148.000 148.000 148.000 0.150
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '18 @LE8G 121.275 121.325 121.925 121.025 0.300
Apr '18 @LE8J 122.700 122.875 123.225 122.600 -0.075
Jun '18 @LE8M 114.475 114.475 114.850 114.275 0.025
Aug '18 @LE8Q 111.575 111.500 111.925 111.425 0.050
Oct '18 @LE8V 112.575 112.425 112.925 112.425 0.100
Dec '18 @LE8Z 114.675 114.600 115.000 114.550 0.075
Feb '19 @LE9G 116.000 115.800 116.075 115.800 0.175
Apr '19 @LE9J 115.900 115.000 115.900 116.000 115.000 1.900
Jun '19 @LE9M 108.750 108.750 1.525
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Mar '18 @SM8H 327.1 324.5 328.9 323.6 2.8
May '18 @SM8K 330.5 328.1 332.3 327.1 2.6
Jul '18 @SM8N 333.3 330.7 334.7 329.8 2.7
Aug '18 @SM8Q 333.4 330.4 334.8 330.1 2.6
Sep '18 @SM8U 333.2 330.7 334.4 329.8 2.5
Oct '18 @SM8V 331.4 329.0 332.2 328.0 2.3
Dec '18 @SM8Z 332.3 329.9 333.3 328.8 2.2
Jan '19 @SM9F 333.6 332.0 333.6 332.0 2.6
Mar '19 @SM9H 331.9 331.7 331.9 331.7 -1.0
May '19 @SM9K 335.2 335.2 335.2 335.2 0.8
Jul '19 @SM9N 336.0 335.1 336.0 335.6 334.7 1.2
Aug '19 @SM9Q 336.0 335.7 336.0 335.7 335.7 1.1
Sep '19 @SM9U 335.6 335.3 335.6 335.3 335.3 1.3
Oct '19 @SM9V 332.1 331.8 332.1 331.8 331.8 1.4
Dec '19 @SM9Z 334.6 334.0 335.3 334.0 1.9
Jan '20 @SM0F 332.7 332.7 1.5
Mar '20 @SM0H 332.7 332.7 1.5
May '20 @SM0K 332.7 332.7 1.5
Jul '20 @SM0N 334.2 334.2 1.5
Aug '20 @SM0Q 334.2 334.2 1.5
Sep '20 @SM0U 334.2 334.2 1.5
Oct '20 @SM0V 334.2 334.2 1.5
Dec '20 @SM0Z 336.4 336.4 1.5
Jul '21 @SM1N 336.4 336.4 1.5
Oct '21 @SM1V 336.4 336.4 1.5
Dec '21 @SM1Z 336.4 336.4 1.5
DTN Click here for info on Exchange delays.

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