AG FUTURES

@CN8
@CN8
CORN
Symbol Last Open Close High Low Change  
Jul '18 @C8N 3.5900 3.5950 3.6200 3.5850 -0.0225
Sep '18 @C8U 3.6900 3.6925 3.7175 3.6825 -0.0175
Dec '18 @C8Z 3.8050 3.8100 3.8350 3.8000 -0.0225
Mar '19 @C9H 3.9025 3.9025 3.9300 3.8975 -0.0225
May '19 @C9K 3.9700 3.9750 3.9950 3.9650 -0.0200
Jul '19 @C9N 4.0325 4.0400 4.0400 4.0250 -0.0200
Sep '19 @C9U 3.9900 3.9925 3.9900 4.0200 3.9450 0.0050
Dec '19 @C9Z 4.0075 4.0225 4.0225 4.0000 -0.0150
Mar '20 @C0H 4.1100 4.0900 4.1100 4.0925 4.0900 0.0025
May '20 @C0K 4.1675 4.1400 4.1675 4.1400 4.1400 0.0100
Jul '20 @C0N 4.2175 4.1900 4.2175 4.1900 4.1900 0.0175
Sep '20 @C0U 4.1325 4.1100 4.1325 4.1100 4.1100 0.0200
Dec '20 @C0Z 4.1075 4.1075 4.1075 4.1075 0.0000
Jul '21 @C1N 4.2400 4.2400 0.0150
Dec '21 @C1Z 4.1650 4.1650 0.0150
SOYBEANS
Symbol Last Open Close High Low Change  
Jul '18 @S8N 9.0775 9.0550 9.1400 9.0375 0.0225
Aug '18 @S8Q 9.1400 9.1150 9.1975 9.1025 0.0250
Sep '18 @S8U 9.2075 9.1850 9.2650 9.1700 0.0250
Nov '18 @S8X 9.3400 9.3075 9.3900 9.2975 0.0350
Jan '19 @S9F 9.4300 9.3975 9.4750 9.3925 0.0375
Mar '19 @S9H 9.4600 9.4425 9.5125 9.4300 0.0275
May '19 @S9K 9.5350 9.5175 9.5850 9.5025 0.0275
Jul '19 @S9N 9.6100 9.5575 9.6550 9.5575 0.0300
Aug '19 @S9Q 9.5725 9.6000 9.6000 9.5525 0.0100
Sep '19 @S9U 9.4325 9.5500 9.4325 9.5500 9.4750 -0.1550
Nov '19 @S9X 9.4025 9.3700 9.4350 9.3700 0.0325
Jan '20 @S0F 9.4225 9.4225 -0.1050
Mar '20 @S0H 9.4500 9.4500 -0.1025
May '20 @S0K 9.4900 9.4900 -0.1025
Jul '20 @S0N 9.5575 9.5575 -0.1100
Aug '20 @S0Q 9.5700 9.5700 -0.1100
Sep '20 @S0U 9.5025 9.5025 -0.1100
Nov '20 @S0X 9.2900 9.3525 9.2900 9.3525 9.3500 -0.1200
Jul '21 @S1N 9.5600 9.5600 -0.1325
Nov '21 @S1X 9.3375 9.3375 -0.1325
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Jul '18 @SM8N 338.9 337.4 340.1 337.3 0.0
Aug '18 @SM8Q 340.9 339.8 341.9 339.4 0.0
Sep '18 @SM8U 342.9 342.0 343.8 341.5 0.2
Oct '18 @SM8V 344.4 342.5 345.1 342.5 0.8
Dec '18 @SM8Z 345.6 343.7 346.8 343.6 0.5
Jan '19 @SM9F 344.1 341.5 344.1 341.5 1.2
Mar '19 @SM9H 339.9 338.0 339.9 338.0 2.1
May '19 @SM9K 338.5 338.5 338.5 338.5 1.6
Jul '19 @SM9N 338.7 338.7 338.7 338.7 0.6
Aug '19 @SM9Q 337.0 337.8 337.0 342.7 337.0 -3.1
Sep '19 @SM9U 334.5 337.0 334.5 340.3 334.7 -3.7
Oct '19 @SM9V 332.1 331.0 332.1 336.4 331.0 -2.0
Dec '19 @SM9Z 331.5 336.3 331.5 336.3 329.3 -2.1
Jan '20 @SM0F 331.3 331.0 331.3 331.0 331.0 -1.9
Mar '20 @SM0H 330.7 330.7 -1.9
May '20 @SM0K 332.9 332.9 -1.9
Jul '20 @SM0N 335.8 335.8 -1.9
Aug '20 @SM0Q 335.8 335.8 -1.9
Sep '20 @SM0U 335.8 335.8 -1.9
Oct '20 @SM0V 335.8 335.8 -1.9
Dec '20 @SM0Z 332.1 332.1 -1.9
Jul '21 @SM1N 335.0 335.0 -1.9
Oct '21 @SM1V 335.0 335.0 -1.9
Dec '21 @SM1Z 345.1 345.1 -1.9
LEAN HOGS
Symbol Last Open Close High Low Change  
Jul '18 @HE8N 81.725 81.475 81.725 83.000 80.875 0.100
Aug '18 @HE8Q 78.250 78.050 78.250 79.500 77.350 -0.350
Oct '18 @HE8V 64.275 64.250 64.275 65.450 63.425 -0.375
Dec '18 @HE8Z 58.525 58.550 58.525 59.525 57.700 -0.325
Feb '19 @HE9G 63.100 62.850 63.100 63.925 62.175 -0.050
Apr '19 @HE9J 67.300 66.900 67.300 68.050 66.475 0.025
May '19 @HE9K 72.175 71.425 72.175 72.225 71.425 0.325
Jun '19 @HE9M 75.950 75.200 75.950 76.525 75.200 0.000
Jul '19 @HE9N 75.825 75.050 75.825 75.950 75.050 -0.075
Aug '19 @HE9Q 75.300 75.000 75.300 75.300 75.000 -0.200
Oct '19 @HE9V 64.725 64.725 64.725 64.725 64.725 -1.000
Dec '19 @HE9Z 55.950 55.950 0.000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @GF8Q 147.975 143.300 147.975 148.075 142.175 4.300
Sep '18 @GF8U 148.275 144.275 148.275 148.475 143.275 3.475
Oct '18 @GF8V 147.850 144.600 147.850 148.125 143.275 3.075
Nov '18 @GF8X 147.700 144.750 147.700 147.900 143.525 2.625
Jan '19 @GF9F 145.025 142.000 145.025 145.225 140.925 2.675
Mar '19 @GF9H 144.450 140.475 144.450 144.850 140.475 2.700
Apr '19 @GF9J 144.550 141.900 144.550 144.800 141.900 2.975
May '19 @GF9K 143.400 143.400 0.825
LIVE CATTLE
Symbol Last Open Close High Low Change  
Jun '18 @LE8M 108.450 105.750 108.450 109.150 105.150 2.200
Aug '18 @LE8Q 104.775 101.275 104.775 104.875 100.400 2.900
Oct '18 @LE8V 107.025 104.350 107.025 107.500 103.500 2.225
Dec '18 @LE8Z 111.350 108.925 111.350 111.800 108.100 2.050
Feb '19 @LE9G 114.775 112.950 114.775 115.200 111.850 1.675
Apr '19 @LE9J 116.225 114.325 116.225 116.600 113.250 1.450
Jun '19 @LE9M 109.725 107.600 109.725 109.825 106.600 1.675
Aug '19 @LE9Q 108.400 105.750 108.400 108.700 105.675 1.300
Oct '19 @LE9V 110.000 108.100 110.000 110.000 108.100 1.150
DTN Click here for info on Exchange delays.

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