AG FUTURES

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change  
Dec '18 @C8Z 3.6775 3.6550 3.6925 3.6550 0.0075
Mar '19 @C9H 3.8025 3.7800 3.8150 3.7800 0.0075
May '19 @C9K 3.8775 3.8575 3.8900 3.8550 0.0075
Jul '19 @C9N 3.9325 3.9100 3.9450 3.9100 0.0050
Sep '19 @C9U 3.9600 3.9275 3.9600 3.9275 0.0150
Dec '19 @C9Z 4.0100 3.9825 4.0200 3.9800 0.0100
Mar '20 @C0H 4.1075 4.0900 4.1075 4.0900 0.0175
May '20 @C0K 4.1450 4.1575 4.1450 4.1575 4.1500 -0.0225
Jul '20 @C0N 4.1925 4.2025 4.1925 4.2125 4.1825 -0.0200
Sep '20 @C0U 4.1350 4.1350 -0.0150
Dec '20 @C0Z 4.1600 4.1400 4.1600 4.1400 0.0150
Jul '21 @C1N 4.3000 4.3000 4.3000 4.3000 0.0050
Dec '21 @C1Z 4.1975 4.1975 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '18 @S8X 8.5675 8.5575 8.5875 8.5550 0.0000
Jan '19 @S9F 8.7050 8.6925 8.7275 8.6925 0.0000
Mar '19 @S9H 8.8375 8.8225 8.8550 8.8225 0.0025
May '19 @S9K 8.9750 8.9575 8.9900 8.9550 0.0050
Jul '19 @S9N 9.0775 9.0625 9.0950 9.0625 0.0025
Aug '19 @S9Q 9.1200 9.1150 9.1200 9.1150 0.0025
Sep '19 @S9U 9.1325 9.1925 9.1325 9.1925 9.1300 -0.0600
Nov '19 @S9X 9.1850 9.1725 9.2000 9.1700 0.0050
Jan '20 @S0F 9.2900 9.3750 9.2900 9.3750 9.3000 -0.0675
Mar '20 @S0H 9.3675 9.4000 9.3675 9.4000 9.4000 -0.0700
May '20 @S0K 9.4800 9.4800 9.4800 9.4800 0.0475
Jul '20 @S0N 9.5225 9.5475 9.5225 9.5475 9.5475 -0.0650
Aug '20 @S0Q 9.5275 9.5275 -0.0625
Sep '20 @S0U 9.4875 9.4875 -0.0425
Nov '20 @S0X 9.4725 9.5000 9.4725 9.5150 9.4800 -0.0300
Jul '21 @S1N 9.7450 9.7450 -0.0300
Nov '21 @S1X 9.6550 9.6550 -0.0175
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 312.9 313.2 313.8 312.6 -0.2
Jan '19 @SM9F 314.9 315.1 315.8 314.7 -0.2
Mar '19 @SM9H 314.5 314.6 314.9 314.1 -0.1
May '19 @SM9K 313.0 312.9 313.2 312.6 0.1
Jul '19 @SM9N 313.6 313.5 313.7 313.3 0.2
Aug '19 @SM9Q 313.9 313.9 313.9 313.9 0.0
Sep '19 @SM9U 314.1 314.0 314.2 314.0 0.1
Oct '19 @SM9V 313.1 315.9 313.1 317.1 312.7 -2.4
Dec '19 @SM9Z 313.4 313.4 313.4 313.4 -0.3
Jan '20 @SM0F 314.7 314.6 314.7 315.4 314.6 -2.4
Mar '20 @SM0H 316.0 316.3 316.0 316.4 316.0 -2.4
May '20 @SM0K 316.6 316.6 -2.5
Jul '20 @SM0N 318.3 318.3 -2.5
Aug '20 @SM0Q 316.7 316.7 -2.5
Sep '20 @SM0U 316.5 316.5 -1.4
Oct '20 @SM0V 314.3 314.3 -1.4
Dec '20 @SM0Z 315.2 315.2 -2.4
Jul '21 @SM1N 318.1 318.1 -2.4
Oct '21 @SM1V 318.1 318.1 -2.4
Dec '21 @SM1Z 325.1 325.1 -2.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '18 @HE8Z 51.600 52.900 51.600 53.950 51.500 -0.700
Feb '19 @HE9G 59.025 60.775 59.025 61.300 58.925 -1.200
Apr '19 @HE9J 65.725 67.450 65.725 67.750 65.625 -1.275
May '19 @HE9K 71.675 72.750 71.675 72.975 71.325 -0.825
Jun '19 @HE9M 77.950 79.025 77.950 79.500 77.825 -0.700
Jul '19 @HE9N 78.725 79.675 78.725 80.300 78.675 -0.775
Aug '19 @HE9Q 77.950 79.150 77.950 79.500 77.900 -0.800
Oct '19 @HE9V 64.800 65.500 64.800 65.500 64.775 -0.575
Dec '19 @HE9Z 60.025 60.025 60.025 60.175 60.025 -0.475
Feb '20 @HE0G 64.500 64.500 64.500 64.500 64.500 -0.250
Apr '20 @HE0J 67.200 67.200 -0.250
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Oct '18 @GF8V 154.650 154.650 154.650 155.150 154.400 -0.600
Nov '18 @GF8X 154.100 154.300 154.100 154.875 153.725 -0.325
Jan '19 @GF9F 148.750 149.300 148.750 149.825 148.500 -0.675
Mar '19 @GF9H 147.050 148.050 147.050 148.275 146.825 -0.975
Apr '19 @GF9J 148.275 148.975 148.275 149.425 147.975 -0.875
May '19 @GF9K 148.775 149.325 148.775 149.675 148.450 -0.775
Aug '19 @GF9Q 152.050 152.325 152.050 152.650 151.500 -0.450
Sep '19 @GF9U 151.800 151.800 151.800 151.800 151.800 -0.575
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '18 @LE8V 112.250 113.250 112.250 113.300 112.100 -0.825
Dec '18 @LE8Z 116.775 117.475 116.775 117.650 116.600 -0.400
Feb '19 @LE9G 121.150 121.500 121.150 121.800 120.825 -0.225
Apr '19 @LE9J 122.175 122.450 122.175 122.675 121.850 -0.200
Jun '19 @LE9M 114.525 114.950 114.525 115.050 114.250 -0.425
Aug '19 @LE9Q 112.425 112.950 112.425 112.950 112.175 -0.525
Oct '19 @LE9V 113.700 114.050 113.700 114.250 113.550 -0.600
Dec '19 @LE9Z 115.100 115.050 115.100 115.350 115.050 -0.500
Feb '20 @LE0G 116.400 116.625 116.400 116.625 116.400 -0.500
DTN Click here for info on Exchange delays.

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