AG FUTURES

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change  
Dec '18 @C8Z 3.7275 3.7300 3.7350 3.7175 -0.0100
Mar '19 @C9H 3.8475 3.8500 3.8525 3.8350 -0.0100
May '19 @C9K 3.9175 3.9175 3.9225 3.9100 -0.0100
Jul '19 @C9N 3.9675 3.9700 3.9725 3.9575 -0.0100
Sep '19 @C9U 3.9900 3.9925 3.9925 3.9825 -0.0075
Dec '19 @C9Z 4.0400 4.0400 4.0425 4.0300 -0.0050
Mar '20 @C0H 4.1275 4.1300 4.1300 4.1275 -0.0075
May '20 @C0K 4.1900 4.1650 4.1900 4.1900 4.1650 0.0250
Jul '20 @C0N 4.2275 4.2000 4.2275 4.2300 4.1925 0.0225
Sep '20 @C0U 4.1625 4.1625 0.0175
Dec '20 @C0Z 4.1675 4.1675 4.1675 4.1675 -0.0050
Jul '21 @C1N 4.3175 4.3000 4.3175 4.3000 4.3000 0.0200
Dec '21 @C1Z 4.2025 4.2025 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '18 @S8X 8.6750 8.6700 8.6975 8.6350 0.0000
Jan '19 @S9F 8.8125 8.8100 8.8375 8.7800 -0.0050
Mar '19 @S9H 8.9400 8.9400 8.9650 8.9050 -0.0050
May '19 @S9K 9.0750 9.0700 9.0925 9.0425 -0.0025
Jul '19 @S9N 9.1875 9.1875 9.2100 9.1500 -0.0050
Aug '19 @S9Q 9.2275 9.2325 9.2325 9.2050 -0.0100
Sep '19 @S9U 9.2575 9.2200 9.2575 9.2575 9.2150 0.0800
Nov '19 @S9X 9.3225 9.3075 9.3325 9.2925 0.0000
Jan '20 @S0F 9.4375 9.4200 9.4375 9.4275 9.4200 0.0700
Mar '20 @S0H 9.5150 9.4850 9.5150 9.4875 9.4850 0.0700
May '20 @S0K 9.5775 9.5775 9.5775 9.5775 0.0025
Jul '20 @S0N 9.6400 9.6400 9.6400 9.6400 0.0025
Aug '20 @S0Q 9.6400 9.6400 0.0575
Sep '20 @S0U 9.5800 9.5800 0.0575
Nov '20 @S0X 9.5225 9.4600 9.5225 9.5125 9.4600 0.0475
Jul '21 @S1N 9.7950 9.7950 0.0475
Nov '21 @S1X 9.6050 9.6050 0.0475
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 315.8 316.9 317.1 314.6 -1.1
Jan '19 @SM9F 317.0 317.8 318.0 315.8 -1.0
Mar '19 @SM9H 316.3 317.0 317.3 315.2 -0.9
May '19 @SM9K 314.9 315.3 315.3 313.5 -0.3
Jul '19 @SM9N 315.0 316.1 316.1 314.4 -1.1
Aug '19 @SM9Q 316.0 316.6 316.6 316.0 -0.5
Sep '19 @SM9U 315.9 317.0 317.0 315.9 -0.9
Oct '19 @SM9V 315.8 315.3 315.8 316.1 314.5 1.3
Dec '19 @SM9Z 315.8 315.2 315.8 315.2 -0.4
Jan '20 @SM0F 317.1 317.1 1.4
Mar '20 @SM0H 318.4 317.5 318.4 317.5 317.5 1.4
May '20 @SM0K 319.0 319.0 1.3
Jul '20 @SM0N 320.7 320.7 1.4
Aug '20 @SM0Q 319.1 319.1 1.4
Sep '20 @SM0U 317.8 317.8 1.1
Oct '20 @SM0V 315.6 315.6 1.1
Dec '20 @SM0Z 317.5 317.5 1.4
Jul '21 @SM1N 320.4 320.4 1.4
Oct '21 @SM1V 320.4 320.4 1.4
Dec '21 @SM1Z 327.4 327.4 1.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Oct '18 @HE8V 68.750 68.700 68.750 68.900 68.500 0.075
Dec '18 @HE8Z 55.000 54.600 55.000 56.675 54.275 0.575
Feb '19 @HE9G 62.225 62.700 62.225 63.750 62.000 -0.200
Apr '19 @HE9J 67.925 68.825 67.925 69.775 67.775 -0.875
May '19 @HE9K 73.075 73.250 73.075 74.300 73.000 -1.075
Jun '19 @HE9M 79.350 80.100 79.350 80.800 79.250 -0.675
Jul '19 @HE9N 79.850 80.525 79.850 81.175 79.775 -0.700
Aug '19 @HE9Q 78.750 79.300 78.750 79.850 78.650 -0.725
Oct '19 @HE9V 64.875 65.825 64.875 65.975 64.775 -0.400
Dec '19 @HE9Z 60.025 60.050 60.025 60.050 60.025 -0.025
Feb '20 @HE0G 64.800 64.800 -0.025
Apr '20 @HE0J 64.800
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Oct '18 @GF8V 154.700 157.125 154.700 157.125 154.550 -2.025
Nov '18 @GF8X 154.625 156.650 154.625 157.475 154.450 -2.125
Jan '19 @GF9F 149.750 151.600 149.750 152.275 149.600 -1.750
Mar '19 @GF9H 148.975 150.725 148.975 151.300 148.800 -1.625
Apr '19 @GF9J 149.800 151.425 149.800 152.000 149.650 -1.575
May '19 @GF9K 149.875 151.525 149.875 151.700 149.775 -1.375
Aug '19 @GF9Q 152.325 152.700 152.325 152.725 152.150 -1.275
Sep '19 @GF9U 152.175 152.175 -1.275
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '18 @LE8V 112.325 112.775 112.325 113.075 112.200 -0.300
Dec '18 @LE8Z 116.175 116.925 116.175 117.600 116.025 -0.600
Feb '19 @LE9G 120.400 121.250 120.400 121.950 120.325 -0.850
Apr '19 @LE9J 121.975 122.525 121.975 123.000 121.850 -0.550
Jun '19 @LE9M 114.875 115.650 114.875 116.200 114.800 -0.800
Aug '19 @LE9Q 113.050 113.725 113.050 114.300 112.975 -0.650
Oct '19 @LE9V 114.225 114.725 114.225 115.250 114.200 -0.475
Dec '19 @LE9Z 115.550 116.000 115.550 116.000 115.550 -0.450
Feb '20 @LE0G 116.875 117.100 116.875 117.100 116.925 -0.250
DTN Click here for info on Exchange delays.

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