Ag Futures

@CK9
@CK9
CORN
Symbol Last Open Close High Low Change  
May '19 @C9K 3.7650 3.7100 3.7750 3.7050 0.0500
Jul '19 @C9N 3.8575 3.8050 3.8675 3.8025 0.0475
Sep '19 @C9U 3.9200 3.8750 3.9275 3.8700 0.0400
Dec '19 @C9Z 3.9900 3.9525 3.9950 3.9500 0.0350
Mar '20 @C0H 4.0925 4.0600 4.1000 4.0600 0.0275
May '20 @C0K 4.1400 4.1125 4.1500 4.1125 0.0225
Jul '20 @C0N 4.1700 4.1500 4.1800 4.1500 0.0200
Sep '20 @C0U 4.0925 4.0675 4.1025 4.0625 0.0125
Dec '20 @C0Z 4.1050 4.0850 4.1150 4.0825 0.0100
Mar '21 @C1H 4.1725 4.1650 4.1725 4.1525 0.0025
May '21 @C1K 4.2000 4.2000 0.0050
Jul '21 @C1N 4.2750 4.2750 0.0050
Sep '21 @C1U 4.1475 4.1475 0.0025
Dec '21 @C1Z 4.1500 4.1500 4.1500 4.1500 0.0025
Jul '22 @C2N 4.2975 4.2975 0.0000
Dec '22 @C2Z 4.1600 4.1600 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
May '19 @S9K 9.1125 9.0600 9.1200 9.0350 0.0525
Jul '19 @S9N 9.2475 9.1950 9.2575 9.1725 0.0525
Aug '19 @S9Q 9.3100 9.2550 9.3175 9.2350 0.0500
Sep '19 @S9U 9.3600 9.3025 9.3650 9.2875 0.0525
Nov '19 @S9X 9.4550 9.4025 9.4650 9.3825 0.0525
Jan '20 @S0F 9.5400 9.4850 9.5500 9.4675 0.0525
Mar '20 @S0H 9.5975 9.5450 9.6075 9.5300 0.0475
May '20 @S0K 9.6500 9.6000 9.6600 9.5900 0.0450
Jul '20 @S0N 9.7275 9.6875 9.7350 9.6650 0.0450
Aug '20 @S0Q 9.7000 9.7000 0.0025
Sep '20 @S0U 9.6900 9.6900 0.0025
Nov '20 @S0X 9.7700 9.7300 9.7700 9.7150 0.0450
Jan '21 @S1F 9.7575 9.7575 9.7575 9.7575 -0.0275
Mar '21 @S1H 9.7850 9.7850 0.0100
May '21 @S1K 9.8025 9.8025 0.0100
Jul '21 @S1N 9.9500 9.9500 0.0000
Aug '21 @S1Q 9.9500 9.9500 0.0000
Sep '21 @S1U 9.8500 9.8500 0.0000
Nov '21 @S1X 9.7375 9.7375 0.0000
Jul '22 @S2N 9.7375 9.7375 0.0000
Nov '22 @S2X 9.6375 9.6375 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
May '19 @SM9K 314.9 311.3 315.8 310.4 3.3
Jul '19 @SM9N 318.4 315.0 319.3 314.0 3.2
Aug '19 @SM9Q 319.9 316.5 320.6 315.5 3.3
Sep '19 @SM9U 321.7 318.2 322.0 317.4 3.5
Oct '19 @SM9V 322.6 319.4 323.0 318.1 3.4
Dec '19 @SM9Z 324.5 321.2 325.2 320.2 3.3
Jan '20 @SM0F 325.5 322.2 325.9 321.3 3.3
Mar '20 @SM0H 326.4 322.8 326.4 322.2 3.6
May '20 @SM0K 326.9 323.3 326.9 323.0 3.3
Jul '20 @SM0N 328.8 325.0 328.8 324.7 3.7
Aug '20 @SM0Q 328.0 324.8 328.2 324.8 3.2
Sep '20 @SM0U 328.1 328.1 328.1 328.1 2.8
Oct '20 @SM0V 328.1 328.0 328.1 328.0 2.5
Dec '20 @SM0Z 329.5 327.1 330.0 327.1 2.2
Jan '21 @SM1F 331.9 331.9 0.1
Mar '21 @SM1H 333.8 333.8 0.1
May '21 @SM1K 333.8 333.8 0.1
Jul '21 @SM1N 336.7 336.7 0.1
Aug '21 @SM1Q 336.7 336.7 0.1
Sep '21 @SM1U 336.7 336.7 0.1
Oct '21 @SM1V 336.7 336.7 0.1
Dec '21 @SM1Z 335.1 335.1 0.1
Jul '22 @SM2N 335.1 335.1 0.1
Oct '22 @SM2V 335.1 335.1 0.1
Dec '22 @SM2Z 335.1 335.1 0.1
LEAN HOGS
Symbol Last Open Close High Low Change  
Apr '19 @HE9J 78.175 74.000 78.325 74.000 4.350
May '19 @HE9K 86.450 82.150 86.525 82.150 4.300
Jun '19 @HE9M 94.725 90.550 94.750 90.375 4.475
Jul '19 @HE9N 97.575 93.400 97.575 93.275 4.500
Aug '19 @HE9Q 98.475 94.125 98.475 94.075 4.500
Oct '19 @HE9V 87.625 83.025 87.625 82.875 4.500
Dec '19 @HE9Z 81.200 76.650 81.225 76.650 4.475
Feb '20 @HE0G 80.750 77.200 81.475 77.075 3.575
Apr '20 @HE0J 82.000 78.700 82.200 78.600 3.300
May '20 @HE0K 85.000 83.750 86.100 83.700 1.650
Jun '20 @HE0M 88.000 85.325 88.900 85.325 2.875
Jul '20 @HE0N 87.275 88.900 88.900 86.000 2.275
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Mar '19 @GF9H 142.675 142.450 143.500 142.150 0.425
Apr '19 @GF9J 149.075 148.500 150.000 148.400 0.750
May '19 @GF9K 154.050 152.500 154.350 152.300 1.925
Aug '19 @GF9Q 158.575 157.650 158.950 157.475 1.050
Sep '19 @GF9U 158.575 157.825 159.000 157.725 0.850
Oct '19 @GF9V 158.250 157.450 158.675 157.425 1.025
Nov '19 @GF9X 157.900 157.000 158.175 157.000 1.175
Jan '20 @GF0F 153.650 152.650 154.000 152.650 1.000
LIVE CATTLE
Symbol Last Open Close High Low Change  
Apr '19 @LE9J 129.725 129.675 130.450 128.975 0.150
Jun '19 @LE9M 123.825 123.375 124.450 122.775 0.450
Aug '19 @LE9Q 119.850 119.250 120.400 118.775 0.525
Oct '19 @LE9V 120.225 119.250 120.625 119.100 0.725
Dec '19 @LE9Z 122.750 121.750 123.075 121.725 0.750
Feb '20 @LE0G 123.925 122.975 124.250 122.975 0.700
Apr '20 @LE0J 124.275 123.350 124.350 123.350 0.775
Jun '20 @LE0M 117.500 116.800 117.500 116.800 0.825
Aug '20 @LE0Q 115.000 115.000 115.000 114.900 0.000
DTN Click here for info on Exchange delays.

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