AG FUTURES

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change  
Dec '18 @C8Z 3.7350 3.7425 3.7425 3.7275 -0.0050
Mar '19 @C9H 3.8375 3.8450 3.8575 3.8350 -0.0175
May '19 @C9K 3.9150 3.9175 3.9300 3.9100 -0.0125
Jul '19 @C9N 3.9775 3.9825 3.9925 3.9725 -0.0150
Sep '19 @C9U 3.9800 3.9900 3.9975 3.9775 -0.0125
Dec '19 @C9Z 4.0250 4.0225 4.0350 4.0150 -0.0050
Mar '20 @C0H 4.1100 4.1100 4.1200 4.1025 -0.0075
May '20 @C0K 4.1675 4.1750 4.1675 4.1750 4.1675 0.0125
Jul '20 @C0N 4.2200 4.2100 4.2200 4.2075 0.0050
Sep '20 @C0U 4.1425 4.1425 0.0100
Dec '20 @C0Z 4.1500 4.1525 4.1600 4.1500 -0.0050
Jul '21 @C1N 4.3050 4.3050 0.0075
Dec '21 @C1Z 4.1800 4.1700 4.1800 4.1700 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Jan '19 @S9F 9.1100 9.1200 9.1650 9.0925 -0.0575
Mar '19 @S9H 9.2375 9.2500 9.2900 9.2175 -0.0525
May '19 @S9K 9.3650 9.3700 9.4125 9.3450 -0.0525
Jul '19 @S9N 9.4775 9.4900 9.5300 9.4600 -0.0550
Aug '19 @S9Q 9.5250 9.5375 9.5525 9.5100 -0.0450
Sep '19 @S9U 9.5400 9.5425 9.5425 9.5150 -0.0350
Nov '19 @S9X 9.5600 9.5775 9.6125 9.5575 -0.0525
Jan '20 @S0F 9.6650 9.6625 9.7000 9.6450 -0.0325
Mar '20 @S0H 9.7700 9.7500 9.7700 9.7575 9.7500 0.0625
May '20 @S0K 9.8425 9.8425 0.0625
Jul '20 @S0N 9.8950 9.8950 9.8950 9.8950 -0.0325
Aug '20 @S0Q 9.9400 9.9200 9.9400 9.9200 9.9200 0.0575
Sep '20 @S0U 9.8175 9.8175 0.0475
Nov '20 @S0X 9.7600 9.7350 9.7600 9.7350 -0.0050
Jan '21 @S1F 9.7850 9.7850 0.0500
Mar '21 @S1H 9.7850 9.7850 0.0500
May '21 @S1K 9.7850 9.7850 0.0500
Jul '21 @S1N 9.9875 9.9875 0.0500
Aug '21 @S1Q 9.9875 9.9875 0.0500
Sep '21 @S1U 9.9875 9.9875 0.0500
Nov '21 @S1X 9.8700 9.8700 0.0475
Jul '22 @S2N 9.8700 9.8700 0.0475
Nov '22 @S2X 9.8700 9.8700 0.0475
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 309.3 308.8 309.3 308.8 0.2
Jan '19 @SM9F 311.2 310.8 312.3 310.1 0.0
Mar '19 @SM9H 315.0 314.9 316.0 313.8 0.3
May '19 @SM9K 318.4 318.0 319.4 317.3 0.3
Jul '19 @SM9N 321.9 321.3 322.7 320.8 0.3
Aug '19 @SM9Q 323.4 323.2 324.4 322.4 0.2
Sep '19 @SM9U 324.7 324.0 325.7 324.0 0.2
Oct '19 @SM9V 326.1 324.4 326.1 324.0 1.2
Dec '19 @SM9Z 326.7 326.0 327.6 325.7 0.1
Jan '20 @SM0F 327.7 328.3 327.7 328.3 328.3 -0.8
Mar '20 @SM0H 328.9 328.9 -0.7
May '20 @SM0K 330.0 330.0 -0.7
Jul '20 @SM0N 330.7 331.2 330.7 331.2 331.2 -1.0
Aug '20 @SM0Q 330.2 330.2 -1.0
Sep '20 @SM0U 329.1 329.1 -1.0
Oct '20 @SM0V 327.3 327.3 -1.0
Dec '20 @SM0Z 328.2 328.2 -0.6
Jul '21 @SM1N 331.1 331.1 -0.6
Oct '21 @SM1V 331.1 331.1 -0.6
Dec '21 @SM1Z 338.1 338.1 -0.6
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '18 @HE8Z 54.800 54.350 54.875 54.350 0.550
Feb '19 @HE9G 67.800 67.850 68.150 67.575 -0.075
Apr '19 @HE9J 72.250 72.200 72.425 71.975 -0.075
May '19 @HE9K 77.050 77.050 77.050 77.050 0.175
Jun '19 @HE9M 83.475 83.800 83.900 83.350 -0.525
Jul '19 @HE9N 84.100 84.150 84.375 84.000 -0.400
Aug '19 @HE9Q 83.925 84.150 84.225 83.850 -0.450
Oct '19 @HE9V 68.700 68.750 68.975 68.575 -0.100
Dec '19 @HE9Z 63.100 63.100 63.100 63.100 0.325
Feb '20 @HE0G 66.950 66.950 -0.025
Apr '20 @HE0J 70.650 70.650 -0.025
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '19 @GF9F 144.625 144.750 145.150 144.450 0.250
Mar '19 @GF9H 142.175 142.250 142.550 141.975 0.300
Apr '19 @GF9J 142.600 142.900 143.150 142.550 0.075
May '19 @GF9K 142.925 143.325 143.500 142.850 0.075
Aug '19 @GF9Q 147.225 147.675 147.875 147.225 0.125
Sep '19 @GF9U 147.400 147.400 147.400 147.400 0.625
Oct '19 @GF9V 146.575 146.575 -0.275
Nov '19 @GF9X 145.975 145.975 -0.275
LIVE CATTLE
Symbol Last Open Close High Low Change  
Dec '18 @LE8Z 117.575 118.000 118.050 117.525 -0.325
Feb '19 @LE9G 120.900 121.850 121.900 120.875 -0.625
Apr '19 @LE9J 123.025 123.950 123.950 123.025 -0.600
Jun '19 @LE9M 114.800 115.075 115.175 114.725 -0.300
Aug '19 @LE9Q 112.300 112.300 112.550 112.200 0.075
Oct '19 @LE9V 113.700 113.625 113.950 113.575 0.075
Dec '19 @LE9Z 115.675 115.775 115.900 115.675 0.050
Feb '20 @LE0G 117.075 116.750 117.075 117.225 116.150 0.150
Apr '20 @LE0J 117.875 117.975 117.975 117.875 -0.175
DTN Click here for info on Exchange delays.

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