Ag Futures

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change  
Mar '19 @C9H 3.8000 3.8075 3.8150 3.7975 -0.0175
May '19 @C9K 3.8800 3.8875 3.8950 3.8800 -0.0200
Jul '19 @C9N 3.9550 3.9625 3.9700 3.9550 -0.0175
Sep '19 @C9U 3.9800 3.9825 3.9900 3.9800 -0.0175
Dec '19 @C9Z 4.0200 4.0250 4.0325 4.0200 -0.0175
Mar '20 @C0H 4.1075 4.1125 4.1175 4.1075 -0.0200
May '20 @C0K 4.1750 4.1650 4.1750 4.1950 4.1625 0.0000
Jul '20 @C0N 4.2150 4.2075 4.2150 4.2075 -0.0075
Sep '20 @C0U 4.1425 4.1425 0.0025
Dec '20 @C0Z 4.1300 4.1300 4.1300 4.1300 -0.0075
Mar '21 @C1H 4.2100 4.2150 4.2100 4.2150 4.2100 -0.0025
May '21 @C1K 4.2150 4.2150 -0.0025
Jul '21 @C1N 4.3050 4.2800 4.3050 4.3000 4.2800 0.0075
Sep '21 @C1U 4.2300 4.2300 -0.0075
Dec '21 @C1Z 4.1800 4.1700 4.1800 4.1900 4.1650 -0.0025
Jul '22 @C2N 4.2750 4.2750 -0.0025
Dec '22 @C2Z 4.1650 4.1650 -0.0175
SOYBEANS
Symbol Last Open Close High Low Change  
Mar '19 @S9H 9.1500 9.1650 9.1950 9.1425 -0.0175
May '19 @S9K 9.2850 9.3000 9.3275 9.2775 -0.0150
Jul '19 @S9N 9.4075 9.4250 9.4525 9.4000 -0.0175
Aug '19 @S9Q 9.4650 9.4775 9.4975 9.4550 -0.0100
Sep '19 @S9U 9.5125 9.5125 9.5125 9.5125 0.0225
Nov '19 @S9X 9.5375 9.5525 9.5750 9.5300 -0.0200
Jan '20 @S0F 9.6500 9.6500 9.6650 9.6500 -0.0150
Mar '20 @S0H 9.7075 9.7075 9.7075 9.7075 -0.0175
May '20 @S0K 9.7900 9.7575 9.7900 9.8000 9.7275 0.0725
Jul '20 @S0N 9.8600 9.8600 9.8600 9.8600 -0.0025
Aug '20 @S0Q 9.8550 9.8550 0.0700
Sep '20 @S0U 9.8025 9.6925 9.8025 9.8025 9.6900 0.0700
Nov '20 @S0X 9.7800 9.7200 9.7800 9.8075 9.6975 0.0525
Jan '21 @S1F 9.8000 9.8000 0.0525
Mar '21 @S1H 9.8000 9.8000 0.0525
May '21 @S1K 9.8050 9.8050 0.0525
Jul '21 @S1N 9.9625 9.9625 0.0525
Aug '21 @S1Q 9.9625 9.9625 0.0525
Sep '21 @S1U 9.9625 9.9625 0.0525
Nov '21 @S1X 9.8400 9.7900 9.8400 9.7900 9.7900 0.0425
Jul '22 @S2N 9.8400 9.8400 0.0425
Nov '22 @S2X 9.8400 9.8400 0.0425
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Mar '19 @SM9H 313.7 314.3 315.4 313.1 -1.4
May '19 @SM9K 317.1 317.9 318.7 316.7 -1.5
Jul '19 @SM9N 320.8 321.1 322.4 320.4 -1.5
Aug '19 @SM9Q 322.1 322.1 322.1 322.1 -1.7
Sep '19 @SM9U 323.8 323.8 323.8 323.8 -1.3
Oct '19 @SM9V 325.6 323.5 325.6 326.8 323.5 2.7
Dec '19 @SM9Z 325.5 327.2 327.5 325.5 -2.0
Jan '20 @SM0F 328.0 328.0 328.0 328.0 -0.5
Mar '20 @SM0H 329.3 329.8 329.3 329.9 329.8 2.7
May '20 @SM0K 330.3 330.3 2.7
Jul '20 @SM0N 331.6 331.6 2.7
Aug '20 @SM0Q 329.2 329.2 2.7
Sep '20 @SM0U 327.2 327.2 2.7
Oct '20 @SM0V 325.5 325.5 2.7
Dec '20 @SM0Z 325.8 325.8 2.7
Jan '21 @SM1F 325.8 325.8 2.7
Mar '21 @SM1H 325.8 325.8 2.7
May '21 @SM1K 325.8 325.8 2.7
Jul '21 @SM1N 328.7 328.7 2.7
Aug '21 @SM1Q 328.7 328.7 2.7
Sep '21 @SM1U 328.7 328.7 2.7
Oct '21 @SM1V 328.7 328.7 2.7
Dec '21 @SM1Z 335.7 335.7 2.7
Jul '22 @SM2N 335.7 335.7 2.7
Oct '22 @SM2V 335.7 335.7 2.7
Dec '22 @SM2Z 335.7 335.7 2.7
LEAN HOGS
Symbol Last Open Close High Low Change  
Feb '19 @HE9G 61.225 61.175 61.225 62.175 61.100 0.375
Apr '19 @HE9J 66.275 64.700 66.275 67.400 64.650 1.650
May '19 @HE9K 72.025 71.175 72.025 73.025 70.825 1.400
Jun '19 @HE9M 79.375 78.100 79.375 80.375 78.100 1.500
Jul '19 @HE9N 80.700 79.700 80.700 81.450 79.550 1.350
Aug '19 @HE9Q 80.675 79.300 80.675 81.400 79.300 1.475
Oct '19 @HE9V 68.750 67.850 68.750 69.200 67.750 1.250
Dec '19 @HE9Z 63.350 62.800 63.350 63.800 62.775 0.625
Feb '20 @HE0G 67.200 67.100 67.200 67.600 67.100 0.300
Apr '20 @HE0J 71.050 70.700 71.050 71.150 70.700 0.550
May '20 @HE0K 76.625 76.625 0.200
Jun '20 @HE0M 80.600 80.600 80.600 80.600 80.600 0.200
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '19 @GF9F 141.450 141.425 141.450 141.975 140.825 0.025
Mar '19 @GF9H 142.825 142.700 142.825 143.650 142.150 -0.100
Apr '19 @GF9J 144.400 143.975 144.400 144.925 143.500 0.175
May '19 @GF9K 145.050 144.450 145.050 145.450 143.950 0.300
Aug '19 @GF9Q 149.300 148.875 149.300 149.675 148.375 0.150
Sep '19 @GF9U 149.500 148.850 149.500 149.875 148.725 0.075
Oct '19 @GF9V 149.675 149.750 149.675 149.750 149.725 0.250
Nov '19 @GF9X 149.250 149.250 149.250 149.250 149.250 0.450
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '19 @LE9G 126.525 127.025 126.525 127.175 126.225 -0.575
Apr '19 @LE9J 127.375 127.125 127.375 127.525 126.425 0.475
Jun '19 @LE9M 117.450 116.975 117.450 117.550 116.450 0.625
Aug '19 @LE9Q 113.600 113.150 113.600 113.725 112.725 0.475
Oct '19 @LE9V 115.100 114.725 115.100 115.225 114.325 0.400
Dec '19 @LE9Z 117.525 117.200 117.525 117.675 116.750 0.375
Feb '20 @LE0G 118.675 118.200 118.675 118.675 118.150 0.175
Apr '20 @LE0J 118.750 118.175 118.750 118.750 118.175 0.525
Jun '20 @LE0M 111.950 111.950 0.525
DTN Click here for info on Exchange delays.

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