Livestock Futures

@HEM9
@HEM9
LEAN HOGS
Symbol Last Open Close High Low Change  
Jun '19 @HE9M 90.100 91.550 90.100 91.675 89.925 -1.650
Jul '19 @HE9N 91.375 92.750 91.375 93.375 91.025 -1.625
Aug '19 @HE9Q 92.475 94.150 92.475 94.650 92.225 -1.975
Oct '19 @HE9V 84.625 86.100 84.625 86.425 84.425 -1.600
Dec '19 @HE9Z 81.650 82.275 81.650 82.550 81.450 -0.925
Feb '20 @HE0G 84.475 84.850 84.475 85.000 84.150 -0.475
Apr '20 @HE0J 85.475 85.700 85.475 85.700 85.025 -0.125
May '20 @HE0K 88.225 88.000 88.225 88.225 88.000 -0.125
Jun '20 @HE0M 90.875 91.025 90.875 91.175 90.700 -0.500
Jul '20 @HE0N 90.275 90.500 90.275 90.650 90.275 -0.225
Aug '20 @HE0Q 89.525 89.750 89.525 89.750 89.750 -0.025
Oct '20 @HE0V 80.900 80.900 -0.700
FEEDER CATTLE
Symbol Last Open Close High Low Change  
May '19 @GF9K 134.375 134.600 134.375 134.750 133.950 0.225
Aug '19 @GF9Q 143.000 145.000 143.000 145.125 142.050 -1.775
Sep '19 @GF9U 144.175 146.000 144.175 146.150 143.450 -1.700
Oct '19 @GF9V 144.975 146.700 144.975 146.850 144.425 -1.725
Nov '19 @GF9X 145.525 147.200 145.525 147.225 145.100 -1.725
Jan '20 @GF0F 143.425 144.900 143.425 145.000 143.050 -1.525
Mar '20 @GF0H 142.050 142.825 142.050 143.600 141.625 -1.300
Apr '20 @GF0J 142.700 142.700 142.700 142.700 142.700 -1.400
LIVE CATTLE
Symbol Last Open Close High Low Change  
Jun '19 @LE9M 110.850 111.850 110.850 111.875 110.400 -0.500
Aug '19 @LE9Q 108.275 108.875 108.275 109.325 107.725 -0.250
Oct '19 @LE9V 108.300 108.825 108.300 109.575 107.900 -0.200
Dec '19 @LE9Z 112.900 113.675 112.900 114.125 112.575 -0.325
Feb '20 @LE0G 117.025 117.450 117.025 118.250 116.850 -0.350
Apr '20 @LE0J 118.800 119.250 118.800 119.925 118.650 -0.300
Jun '20 @LE0M 111.975 112.050 111.975 112.875 111.725 -0.350
Aug '20 @LE0Q 110.500 110.700 110.500 111.500 110.350 -0.400
Oct '20 @LE0V 111.825 111.825 -0.375
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Jul '19 @SM9N 295.7 294.4 297.0 294.2 0.4
Aug '19 @SM9Q 297.4 296.2 298.4 296.2 0.5
Sep '19 @SM9U 299.5 298.0 300.6 298.0 0.7
Oct '19 @SM9V 301.4 300.2 301.5 300.2 0.8
Dec '19 @SM9Z 303.9 302.8 305.2 302.4 0.3
Jan '20 @SM0F 305.9 305.3 306.6 305.2 0.7
Mar '20 @SM0H 306.4 307.3 307.3 306.4 0.5
May '20 @SM0K 307.4 307.9 309.1 307.4 0.1
Jul '20 @SM0N 309.8 311.2 311.2 309.8 0.2
Aug '20 @SM0Q 309.8 314.5 309.8 316.3 313.5 -2.8
Sep '20 @SM0U 310.1 314.9 310.1 315.9 312.8 -2.7
Oct '20 @SM0V 309.6 314.5 309.6 315.3 312.8 -2.6
Dec '20 @SM0Z 311.2 311.2 310.2 311.2 311.2 1.0
Jan '21 @SM1F 309.6 312.5 309.6 312.5 312.5 -3.2
Mar '21 @SM1H 310.9 310.9 -3.2
May '21 @SM1K 310.9 310.9 -3.2
Jul '21 @SM1N 313.8 313.8 -3.2
Aug '21 @SM1Q 313.8 313.8 -3.2
Sep '21 @SM1U 313.8 313.8 -3.2
Oct '21 @SM1V 313.8 313.8 -3.2
Dec '21 @SM1Z 312.2 312.2 -3.2
Jul '22 @SM2N 312.2 312.2 -3.2
Oct '22 @SM2V 312.2 312.2 -3.2
Dec '22 @SM2Z 312.2 312.2 -3.2
DTN Click here for info on Exchange delays.

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