Ag Futures

@CN9
@CN9
CORN
Symbol Last Open Close High Low Change  
Jul '19 @C9N 3.9300 3.9325 3.9625 3.9300 -0.0125
Sep '19 @C9U 4.0200 4.0200 4.0475 4.0150 -0.0075
Dec '19 @C9Z 4.1050 4.0950 4.1250 4.0925 0.0000
Mar '20 @C0H 4.2050 4.1900 4.2225 4.1900 0.0050
May '20 @C0K 4.2400 4.2300 4.2550 4.2275 0.0025
Jul '20 @C0N 4.2750 4.2500 4.2825 4.2500 0.0050
Sep '20 @C0U 4.1200 4.1100 4.1200 4.1000 0.0050
Dec '20 @C0Z 4.1325 4.1200 4.1325 4.1175 0.0075
Mar '21 @C1H 4.2100 4.2100 4.2025 4.2100 4.2100 0.0075
May '21 @C1K 4.2600 4.2600 4.2575 4.2600 4.2600 0.0025
Jul '21 @C1N 4.3025 4.3025 4.3025 4.3025 4.3025 0.0000
Sep '21 @C1U 4.1600 4.1600 0.0200
Dec '21 @C1Z 4.1800 4.1750 4.1750 4.1800 4.1750 0.0050
Jul '22 @C2N 4.3275 4.3275 0.0150
Dec '22 @C2Z 4.2100 4.2100 4.2125 4.2100 4.2100 -0.0025
SOYBEANS
Symbol Last Open Close High Low Change  
Jul '19 @S9N 8.2375 8.1950 8.3050 8.1900 0.0175
Aug '19 @S9Q 8.3050 8.2625 8.3675 8.2575 0.0175
Sep '19 @S9U 8.3725 8.3300 8.4325 8.3300 0.0175
Nov '19 @S9X 8.5025 8.4550 8.5650 8.4550 0.0175
Jan '20 @S0F 8.6200 8.5750 8.6800 8.5750 0.0175
Mar '20 @S0H 8.7100 8.6600 8.7600 8.6600 0.0250
May '20 @S0K 8.8025 8.7675 8.8625 8.7675 0.0175
Jul '20 @S0N 8.9150 8.9025 8.9750 8.9025 0.0150
Aug '20 @S0Q 8.9325 9.0625 8.9325 9.1100 9.0625 -0.0925
Sep '20 @S0U 8.9175 8.9175 -0.0875
Nov '20 @S0X 8.9900 8.9600 9.0325 8.9600 0.0250
Jan '21 @S1F 9.0550 9.0550 -0.0775
Mar '21 @S1H 9.1250 9.1250 -0.0775
May '21 @S1K 9.2125 9.2125 -0.0725
Jul '21 @S1N 9.3075 9.3000 9.3075 9.3100 9.3000 -0.0750
Aug '21 @S1Q 9.3250 9.3250 -0.0750
Sep '21 @S1U 9.3075 9.3075 -0.0750
Nov '21 @S1X 9.2850 9.4575 9.2850 9.5000 9.3125 -0.0575
Jul '22 @S2N 9.3125 9.3125 -0.0575
Nov '22 @S2X 9.2375 9.2375 -0.0575
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Jul '19 @SM9N 295.1 294.4 297.0 294.2 -0.2
Aug '19 @SM9Q 296.7 296.2 298.4 296.2 -0.2
Sep '19 @SM9U 298.8 298.0 300.6 298.0 0.0
Oct '19 @SM9V 301.4 300.2 301.5 300.2 0.8
Dec '19 @SM9Z 303.3 302.8 305.2 302.4 -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 307.0 307.9 309.1 307.0 -0.3
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
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
DTN Click here for info on Exchange delays.

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