Ag Futures

@CU0
@CU0
CORN
Symbol Last Open Close High Low Change  
Sep '20 @C0U 3.1100 3.0900 3.1100 3.1125 3.0900 0.0275
Dec '20 @C0Z 3.2325 3.2100 3.2325 3.2350 3.2075 0.0300
Mar '21 @C1H 3.3550 3.3275 3.3550 3.3550 3.3275 0.0325
May '21 @C1K 3.4375 3.4075 3.4375 3.4375 3.4075 0.0350
Jul '21 @C1N 3.5075 3.4750 3.5075 3.5075 3.4750 0.0350
Sep '21 @C1U 3.5575 3.5275 3.5575 3.5550 3.5275 0.0325
Dec '21 @C1Z 3.6325 3.6100 3.6325 3.6325 3.6075 0.0225
Mar '22 @C2H 3.7325 3.7075 3.7325 3.7350 3.7075 0.0200
May '22 @C2K 3.7900 3.7825 3.7900 3.7825 3.7825 0.0150
Jul '22 @C2N 3.8350 3.8275 3.8350 3.8325 3.8275 0.0225
Sep '22 @C2U 3.7425 3.7425 0.0175
Dec '22 @C2Z 3.7625 3.7525 3.7625 3.7650 3.7450 0.0200
Jul '23 @C3N 3.9175 3.9200 3.9175 3.9200 3.9200 0.0100
Dec '23 @C3Z 3.8000 3.8000 0.0125
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '20 @S0Q 8.8200 8.8400 8.8200 8.8400 8.8000 -0.0175
Sep '20 @S0U 8.7625 8.8075 8.7625 8.8225 8.7425 -0.0350
Nov '20 @S0X 8.7875 8.8300 8.7875 8.8475 8.7625 -0.0300
Jan '21 @S1F 8.8525 8.8900 8.8525 8.9125 8.8350 -0.0275
Mar '21 @S1H 8.8725 8.9000 8.8725 8.9300 8.8550 -0.0150
May '21 @S1K 8.9175 8.9350 8.9175 8.9775 8.9000 -0.0075
Jul '21 @S1N 8.9925 9.0000 8.9925 9.0450 8.9750 0.0000
Aug '21 @S1Q 9.0075 9.0400 9.0075 9.0400 8.9925 0.0000
Sep '21 @S1U 8.9650 9.0075 8.9650 9.0075 8.9525 0.0075
Nov '21 @S1X 8.9575 8.9600 8.9575 9.0050 8.9400 0.0100
Jan '22 @S2F 8.9900 9.0050 8.9900 9.0325 8.9650 0.0100
Mar '22 @S2H 8.9100 8.9500 8.9100 8.9500 8.8850 0.0100
May '22 @S2K 8.9150 8.8925 8.9150 8.9075 8.8800 0.0175
Jul '22 @S2N 8.9775 8.9575 8.9775 8.9600 8.9500 0.0175
Aug '22 @S2Q 8.9725 8.9725 0.0150
Sep '22 @S2U 8.9500 8.9500 0.0150
Nov '22 @S2X 8.9175 8.9175 0.0125
Jul '23 @S3N 9.1175 9.1175 0.0125
Nov '23 @S3X 8.9775 8.9775 0.0125
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Aug '20 @SM0Q 282.3 284.7 282.3 284.8 282.0 -1.4
Sep '20 @SM0U 284.7 285.8 284.7 287.6 284.4 -1.1
Oct '20 @SM0V 286.6 287.7 286.6 289.5 286.3 -1.2
Dec '20 @SM0Z 290.2 291.2 290.2 293.0 289.8 -1.2
Jan '21 @SM1F 291.9 292.7 291.9 294.5 291.5 -1.0
Mar '21 @SM1H 292.5 293.5 292.5 295.4 292.1 -0.7
May '21 @SM1K 293.7 294.0 293.7 296.7 293.2 -0.5
Jul '21 @SM1N 296.5 296.8 296.5 299.3 296.1 -0.2
Aug '21 @SM1Q 297.8 299.9 297.8 300.6 297.6 -0.2
Sep '21 @SM1U 298.5 301.2 298.5 301.3 298.6 0.0
Oct '21 @SM1V 298.4 299.8 298.4 301.1 298.4 0.3
Dec '21 @SM1Z 300.0 300.0 300.0 302.5 299.3 0.3
Jan '22 @SM2F 299.9 299.4 299.9 299.4 299.4 0.2
Mar '22 @SM2H 296.4 296.4 0.4
May '22 @SM2K 296.2 295.4 296.2 295.4 295.0 0.5
Jul '22 @SM2N 296.9 296.9 0.7
Aug '22 @SM2Q 296.9 296.9 0.6
Sep '22 @SM2U 297.0 297.0 0.6
Oct '22 @SM2V 297.5 297.5 0.6
Dec '22 @SM2Z 296.6 296.6 0.6
Jul '23 @SM3N 296.6 296.6 0.6
Oct '23 @SM3V 296.6 296.6 0.6
Dec '23 @SM3Z 296.6 296.6 0.6
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '20 @HE0Q 49.450 49.325 49.450 49.700 49.200 -0.250
Oct '20 @HE0V 49.300 48.925 49.300 49.775 48.700 0.275
Dec '20 @HE0Z 51.475 50.275 51.475 51.650 50.150 0.900
Feb '21 @HE1G 60.025 58.550 60.025 60.125 58.500 1.150
Apr '21 @HE1J 65.675 64.325 65.675 65.725 64.275 1.000
May '21 @HE1K 70.100 69.575 70.100 70.100 69.400 1.025
Jun '21 @HE1M 75.425 74.150 75.425 75.500 74.150 1.025
Jul '21 @HE1N 75.875 74.600 75.875 75.975 74.600 0.900
Aug '21 @HE1Q 75.000 74.425 75.000 75.000 74.400 0.750
Oct '21 @HE1V 63.750 63.500 63.750 63.825 63.500 0.375
Dec '21 @HE1Z 59.875 59.875 0.375
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @GF0Q 144.800 144.500 144.800 145.175 144.100 0.100
Sep '20 @GF0U 146.475 146.300 146.475 146.875 145.800 -0.150
Oct '20 @GF0V 147.300 146.800 147.300 147.675 146.525 0.225
Nov '20 @GF0X 147.775 146.900 147.775 148.100 146.900 0.575
Jan '21 @GF1F 145.025 144.150 145.025 145.275 144.100 0.725
Mar '21 @GF1H 143.425 142.600 143.425 143.525 142.525 0.775
Apr '21 @GF1J 144.350 143.625 144.350 144.475 143.550 0.775
May '21 @GF1K 145.000 144.325 145.000 145.000 144.150 0.950
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @LE0Q 102.300 102.150 102.300 102.700 101.775 0.025
Oct '20 @LE0V 107.450 107.325 107.450 107.925 106.900 -0.025
Dec '20 @LE0Z 111.650 111.325 111.650 111.800 111.075 0.275
Feb '21 @LE1G 114.925 114.500 114.925 115.000 114.425 0.250
Apr '21 @LE1J 116.975 116.325 116.975 117.025 116.325 0.450
Jun '21 @LE1M 110.650 109.750 110.650 110.725 109.750 0.500
Aug '21 @LE1Q 109.375 108.700 109.375 109.400 108.650 0.575
Oct '21 @LE1V 111.100 110.750 111.100 110.750 110.750 0.275
Dec '21 @LE1Z 113.850 113.800 113.850 113.800 113.800 -0.050
DTN Click here for info on Exchange delays.

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