Ag Futures

@CU9
@CU9
CORN
Symbol Last Open Close High Low Change  
Sep '19 @C9U 4.3075 4.2550 4.3075 4.3400 4.2375 0.0625
Dec '19 @C9Z 4.3575 4.3075 4.3575 4.3900 4.2850 0.0600
Mar '20 @C0H 4.4400 4.3900 4.4400 4.4675 4.3725 0.0575
May '20 @C0K 4.4800 4.4300 4.4800 4.4975 4.4125 0.0575
Jul '20 @C0N 4.5125 4.4650 4.5125 4.5250 4.4450 0.0550
Sep '20 @C0U 4.2550 4.2100 4.2550 4.2675 4.2100 0.0375
Dec '20 @C0Z 4.1850 4.1600 4.1850 4.1950 4.1575 0.0175
Mar '21 @C1H 4.2800 4.2725 4.2800 4.2825 4.2600 0.0150
May '21 @C1K 4.3375 4.3275 4.3375 4.3275 4.3275 0.0150
Jul '21 @C1N 4.3800 4.3800 0.0175
Sep '21 @C1U 4.1850 4.1850 0.0100
Dec '21 @C1Z 4.2075 4.2050 4.2075 4.2100 4.2000 0.0125
Jul '22 @C2N 4.3475 4.3475 0.0125
Dec '22 @C2Z 4.2050 4.2050 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '19 @S9Q 9.0150 8.8175 9.0150 9.0575 8.7950 0.2025
Sep '19 @S9U 9.0725 8.8750 9.0725 9.1175 8.8525 0.2025
Nov '19 @S9X 9.1925 8.9950 9.1925 9.2400 8.9725 0.2025
Jan '20 @S0F 9.3175 9.1200 9.3175 9.3600 9.0975 0.2025
Mar '20 @S0H 9.4050 9.2250 9.4050 9.4500 9.2025 0.1925
May '20 @S0K 9.4875 9.3025 9.4875 9.5175 9.2900 0.1875
Jul '20 @S0N 9.5650 9.3875 9.5650 9.6025 9.3725 0.1775
Aug '20 @S0Q 9.5925 9.4650 9.5925 9.4650 9.4550 0.1775
Sep '20 @S0U 9.5550 9.5550 9.5550 9.5550 9.5550 0.1575
Nov '20 @S0X 9.5525 9.4175 9.5525 9.5900 9.4175 0.1325
Jan '21 @S1F 9.6150 9.6150 0.1325
Mar '21 @S1H 9.6575 9.6575 0.1375
May '21 @S1K 9.7175 9.7175 0.1375
Jul '21 @S1N 9.7750 9.7525 9.7750 9.7525 9.7525 0.1350
Aug '21 @S1Q 9.7675 9.7675 0.1350
Sep '21 @S1U 9.6675 9.6675 0.1350
Nov '21 @S1X 9.5575 9.5575 0.1375
Jul '22 @S2N 9.5950 9.5950 0.1375
Nov '22 @S2X 9.4200 9.4200 0.1375
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Aug '19 @SM9Q 311.2 307.5 311.2 313.5 306.6 4.2
Sep '19 @SM9U 312.5 308.8 312.5 314.9 307.9 4.1
Oct '19 @SM9V 314.3 310.4 314.3 316.6 310.1 4.3
Dec '19 @SM9Z 317.5 313.5 317.5 319.9 312.3 4.7
Jan '20 @SM0F 319.2 314.5 319.2 321.5 314.0 4.7
Mar '20 @SM0H 322.0 317.4 322.0 323.9 317.4 4.7
May '20 @SM0K 324.6 320.1 324.6 326.5 320.0 4.5
Jul '20 @SM0N 327.3 322.8 327.3 329.3 322.8 4.2
Aug '20 @SM0Q 328.0 325.8 328.0 330.0 325.8 4.0
Sep '20 @SM0U 328.5 326.3 328.5 330.2 326.3 3.8
Oct '20 @SM0V 328.2 326.9 328.2 330.1 326.4 3.7
Dec '20 @SM0Z 329.4 326.9 329.4 331.8 326.9 3.7
Jan '21 @SM1F 329.3 329.3 3.6
Mar '21 @SM1H 329.4 329.4 3.6
May '21 @SM1K 330.3 330.3 3.6
Jul '21 @SM1N 332.2 332.2 3.6
Aug '21 @SM1Q 332.2 332.2 3.6
Sep '21 @SM1U 332.2 332.2 3.6
Oct '21 @SM1V 332.2 332.2 3.6
Dec '21 @SM1Z 330.6 330.6 3.6
Jul '22 @SM2N 330.6 330.6 3.6
Oct '22 @SM2V 330.6 330.6 3.6
Dec '22 @SM2Z 330.6 330.6 3.6
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '19 @HE9Q 83.875 82.750 83.875 84.550 82.000 1.100
Oct '19 @HE9V 78.925 77.075 78.925 79.475 76.125 2.025
Dec '19 @HE9Z 76.750 75.475 76.750 77.100 74.725 1.475
Feb '20 @HE0G 80.800 79.675 80.800 80.875 79.025 1.225
Apr '20 @HE0J 83.350 82.500 83.350 83.400 82.075 0.725
May '20 @HE0K 87.000 86.500 87.000 87.000 86.500 0.475
Jun '20 @HE0M 90.200 89.675 90.200 90.275 89.125 0.500
Jul '20 @HE0N 89.400 89.000 89.400 89.400 89.000 0.400
Aug '20 @HE0Q 88.350 87.900 88.350 88.350 87.850 0.375
Oct '20 @HE0V 75.800 75.725 75.800 76.300 75.425 -0.250
Dec '20 @HE0Z 71.700 71.850 71.700 72.300 71.550 0.100
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '19 @GF9Q 139.975 139.425 139.975 140.400 139.125 0.550
Sep '19 @GF9U 139.800 139.325 139.800 140.300 139.175 0.325
Oct '19 @GF9V 140.025 139.850 140.025 140.450 139.500 0.300
Nov '19 @GF9X 140.225 139.675 140.225 140.525 139.475 0.425
Jan '20 @GF0F 138.900 138.350 138.900 139.050 138.025 0.450
Mar '20 @GF0H 137.900 137.125 137.900 138.000 137.000 0.500
Apr '20 @GF0J 138.250 138.000 138.250 138.400 137.925 0.400
May '20 @GF0K 138.375 138.200 138.375 138.200 138.075 0.625
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '19 @LE9Q 107.600 107.475 107.600 107.850 107.100 0.200
Oct '19 @LE9V 108.500 108.250 108.500 108.725 107.850 0.250
Dec '19 @LE9Z 113.175 112.725 113.175 113.400 112.600 0.375
Feb '20 @LE0G 117.025 116.300 117.025 117.100 116.175 0.650
Apr '20 @LE0J 118.775 118.000 118.775 118.800 117.775 0.775
Jun '20 @LE0M 112.100 111.400 112.100 112.125 111.275 0.675
Aug '20 @LE0Q 110.450 109.950 110.450 110.500 109.900 0.600
Oct '20 @LE0V 112.300 112.500 112.300 112.500 112.175 0.575
Dec '20 @LE0Z 113.800 113.800 0.575
DTN Click here for info on Exchange delays.

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