AG FUTURES

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change  
Dec '18 @C8Z 3.6475 3.6725 3.6475 3.6875 3.6325 -0.0275
Mar '19 @C9H 3.7575 3.7800 3.7575 3.7975 3.7400 -0.0250
May '19 @C9K 3.8350 3.8550 3.8350 3.8675 3.8150 -0.0225
Jul '19 @C9N 3.9000 3.9225 3.9000 3.9325 3.8850 -0.0250
Sep '19 @C9U 3.9200 3.9375 3.9200 3.9450 3.9050 -0.0175
Dec '19 @C9Z 3.9800 3.9875 3.9800 3.9975 3.9625 -0.0100
Mar '20 @C0H 4.0725 4.0725 4.0725 4.0825 4.0550 -0.0050
May '20 @C0K 4.1275 4.1175 4.1275 4.1275 4.1175 -0.0050
Jul '20 @C0N 4.1700 4.1825 4.1700 4.1825 4.1700 -0.0100
Sep '20 @C0U 4.1150 4.1150 -0.0025
Dec '20 @C0Z 4.1300 4.1175 4.1300 4.1400 4.1150 0.0075
Jul '21 @C1N 4.2825 4.2825 0.0075
Dec '21 @C1Z 4.1950 4.1800 4.1950 4.1900 4.1800 0.0050
SOYBEANS
Symbol Last Open Close High Low Change  
Jan '19 @S9F 8.9225 8.8975 8.9225 8.9475 8.8175 0.0350
Mar '19 @S9H 9.0575 9.0275 9.0575 9.0825 8.9525 0.0350
May '19 @S9K 9.1875 9.1600 9.1875 9.2100 9.0850 0.0325
Jul '19 @S9N 9.3050 9.2850 9.3050 9.3325 9.2100 0.0250
Aug '19 @S9Q 9.3475 9.3250 9.3475 9.3700 9.2625 0.0225
Sep '19 @S9U 9.3425 9.3300 9.3425 9.3750 9.2725 0.0125
Nov '19 @S9X 9.3725 9.3650 9.3725 9.4125 9.3075 0.0050
Jan '20 @S0F 9.4750 9.4700 9.4750 9.5025 9.4325 0.0025
Mar '20 @S0H 9.5500 9.5700 9.5500 9.5700 9.5525 0.0025
May '20 @S0K 9.6325 9.6500 9.6325 9.6500 9.6500 0.0000
Jul '20 @S0N 9.7325 9.7025 9.7325 9.7025 9.6725 -0.0025
Aug '20 @S0Q 9.7375 9.7375 0.0000
Sep '20 @S0U 9.6625 9.6625 -0.0100
Nov '20 @S0X 9.6875 9.6825 9.6875 9.7050 9.6550 -0.0125
Jan '21 @S1F 9.6875 9.6875 -0.0125
Mar '21 @S1H 9.6875 9.6875 -0.0125
May '21 @S1K 9.6875 9.6875 -0.0125
Jul '21 @S1N 9.9175 9.9175 -0.0125
Aug '21 @S1Q 9.9175 9.9175 -0.0125
Sep '21 @S1U 9.9175 9.9175 -0.0125
Nov '21 @S1X 9.8325 9.8325 -0.0125
Jul '22 @S2N 9.8325 9.8325 -0.0125
Nov '22 @S2X 9.8325 9.8325 -0.0125
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 310.9 306.6 310.9 312.9 305.7 5.5
Jan '19 @SM9F 313.0 309.0 313.0 314.8 308.0 5.4
Mar '19 @SM9H 315.2 310.9 315.2 317.0 310.4 5.1
May '19 @SM9K 317.8 313.5 317.8 319.4 313.1 5.1
Jul '19 @SM9N 320.6 316.8 320.6 322.2 316.0 4.9
Aug '19 @SM9Q 321.9 317.8 321.9 323.4 317.8 4.6
Sep '19 @SM9U 322.7 318.9 322.7 323.1 318.8 4.5
Oct '19 @SM9V 322.5 319.0 322.5 323.3 318.9 4.2
Dec '19 @SM9Z 323.9 320.3 323.9 325.3 320.3 4.1
Jan '20 @SM0F 325.0 321.2 325.0 325.2 321.2 4.2
Mar '20 @SM0H 326.0 322.2 326.0 326.1 322.2 4.1
May '20 @SM0K 327.0 323.9 327.0 324.5 323.9 4.1
Jul '20 @SM0N 328.6 325.3 328.6 328.7 325.3 4.1
Aug '20 @SM0Q 327.2 326.7 327.2 326.7 326.7 4.1
Sep '20 @SM0U 326.0 327.7 326.0 327.7 327.7 4.6
Oct '20 @SM0V 324.3 324.3 4.3
Dec '20 @SM0Z 325.4 325.1 325.4 325.1 325.1 4.0
Jul '21 @SM1N 328.3 328.3 4.0
Oct '21 @SM1V 328.3 328.3 4.0
Dec '21 @SM1Z 335.3 335.3 4.0
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '18 @HE8Z 60.075 57.475 60.075 60.075 57.425 3.000
Feb '19 @HE9G 66.750 64.200 66.750 66.750 64.075 3.000
Apr '19 @HE9J 71.750 69.075 71.750 71.750 69.000 3.000
May '19 @HE9K 76.850 74.900 76.850 77.000 74.900 2.225
Jun '19 @HE9M 84.025 83.150 84.025 84.500 83.050 1.200
Jul '19 @HE9N 84.775 84.250 84.775 85.000 84.000 0.750
Aug '19 @HE9Q 83.775 83.275 83.775 83.900 83.150 0.550
Oct '19 @HE9V 68.200 67.600 68.200 68.200 67.600 0.825
Dec '19 @HE9Z 61.700 61.325 61.700 62.000 61.325 0.525
Feb '20 @HE0G 66.200 66.200 66.200 66.200 66.200 0.000
Apr '20 @HE0J 69.875 69.875 0.000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '19 @GF9F 146.525 147.700 146.525 147.800 146.350 -1.325
Mar '19 @GF9H 143.975 144.400 143.975 144.725 143.475 -0.575
Apr '19 @GF9J 144.325 144.800 144.325 145.125 143.900 -0.675
May '19 @GF9K 144.475 145.200 144.475 145.275 144.000 -0.725
Aug '19 @GF9Q 148.375 148.850 148.375 149.250 148.025 -0.675
Sep '19 @GF9U 148.150 148.675 148.150 148.775 147.925 -0.800
Oct '19 @GF9V 148.000 147.550 148.000 148.000 147.550 -0.150
Nov '19 @GF9X 147.200 147.200 -0.150
LIVE CATTLE
Symbol Last Open Close High Low Change  
Dec '18 @LE8Z 115.350 114.900 115.350 115.575 114.525 0.200
Feb '19 @LE9G 119.725 119.000 119.725 119.875 118.950 0.625
Apr '19 @LE9J 121.550 120.925 121.550 121.700 120.825 0.600
Jun '19 @LE9M 113.525 113.525 113.525 113.825 113.200 -0.125
Aug '19 @LE9Q 111.875 112.050 111.875 112.425 111.775 -0.325
Oct '19 @LE9V 113.375 113.500 113.375 113.725 113.300 -0.325
Dec '19 @LE9Z 115.725 115.225 115.725 115.975 115.075 0.525
Feb '20 @LE0G 117.425 116.850 117.425 117.425 116.825 0.425
Apr '20 @LE0J 119.000 118.500 119.000 119.050 118.500 0.300
DTN Click here for info on Exchange delays.

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