Ag Futures

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change  
Mar '20 @C0H 3.8100 3.8250 3.8050 3.8275 3.8100 0.0050
May '20 @C0K 3.8700 3.8850 3.8675 3.8875 3.8700 0.0025
Jul '20 @C0N 3.9250 3.9400 3.9225 3.9450 3.9250 0.0025
Sep '20 @C0U 3.9250 3.9300 3.9175 3.9400 3.9250 0.0075
Dec '20 @C0Z 3.9600 3.9700 3.9525 3.9700 3.9600 0.0075
Mar '21 @C1H 4.0625 4.0625 4.0500 4.0625 4.0625 0.0125
May '21 @C1K 4.1000 4.1000 4.0925 4.1000 4.1000 0.0075
Jul '21 @C1N 4.1200 4.1200 4.1175 4.1200 4.1200 0.0025
Sep '21 @C1U 4.0400 4.0500 4.0400 4.0500 4.0250 -0.0225
Dec '21 @C1Z 4.0450 4.0450 4.0475 4.0450 4.0450 -0.0025
Mar '22 @C2H 4.1250 4.1375 4.1250 4.1800 4.1075 -0.0200
May '22 @C2K 4.1300 4.1300 -0.0200
Jul '22 @C2N 4.2075 4.2075 -0.0125
Sep '22 @C2U 4.1925 4.1925 -0.0125
Dec '22 @C2Z 4.1125 4.1200 4.1125 4.1200 4.1000 -0.0150
Jul '23 @C3N 4.2025 4.2025 -0.0150
Dec '23 @C3Z 4.1575 4.1575 -0.0025
SOYBEANS
Symbol Last Open Close High Low Change  
Mar '20 @S0H 8.9350 8.9750 8.9725 8.9800 8.9350 -0.0375
May '20 @S0K 9.0725 9.1150 9.1100 9.1150 9.0725 -0.0375
Jul '20 @S0N 9.2100 9.2475 9.2450 9.2550 9.2100 -0.0350
Aug '20 @S0Q 9.2675 9.2875 9.2925 9.2875 9.2675 -0.0250
Sep '20 @S0U 9.2650 9.2925 9.2925 9.2925 9.2650 -0.0275
Nov '20 @S0X 9.2950 9.3350 9.3350 9.3425 9.2950 -0.0400
Jan '21 @S1F 9.3525 9.3875 9.3900 9.3875 9.3525 -0.0375
Mar '21 @S1H 9.3300 9.3425 9.3450 9.3425 9.3300 -0.0150
May '21 @S1K 9.3775 9.3425 9.3775 9.3825 9.3000 -0.0150
Jul '21 @S1N 9.4325 9.3900 9.4325 9.4400 9.3475 0.0000
Aug '21 @S1Q 9.4325 9.3850 9.4325 9.3850 9.3850 0.0200
Sep '21 @S1U 9.3875 9.3000 9.3875 9.3625 9.2850 0.0625
Nov '21 @S1X 9.3075 9.3200 9.3300 9.3200 9.3075 -0.0225
Jan '22 @S2F 9.3925 9.3500 9.3925 9.3500 9.3500 0.0175
Mar '22 @S2H 9.3925 9.3925 0.0175
May '22 @S2K 9.3925 9.3925 0.0175
Jul '22 @S2N 9.5100 9.5100 0.0175
Aug '22 @S2Q 9.5100 9.5100 0.0175
Sep '22 @S2U 9.5100 9.5100 0.0175
Nov '22 @S2X 9.4325 9.4325 0.0175
Jul '23 @S3N 9.4325 9.4325 0.0175
Nov '23 @S3X 9.4225 9.4225 0.0175
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Mar '20 @SM0H 297.7 297.8 297.8 298.1 297.4 -0.1
May '20 @SM0K 302.2 302.0 302.3 302.6 301.8 -0.1
Jul '20 @SM0N 306.7 306.5 306.5 306.8 306.2 0.2
Aug '20 @SM0Q 308.4 308.0 308.2 308.4 307.8 0.2
Sep '20 @SM0U 309.5 309.0 309.5 310.1 307.3 0.0
Oct '20 @SM0V 310.2 310.2 310.2 310.4 308.0 0.1
Dec '20 @SM0Z 312.9 312.8 313.1 313.3 312.7 -0.2
Jan '21 @SM1F 313.5 313.3 313.5 313.9 311.7 0.1
Mar '21 @SM1H 311.5 311.8 311.8 311.9 311.5 -0.3
May '21 @SM1K 312.4 310.3 312.4 312.5 309.4 1.5
Jul '21 @SM1N 314.3 311.8 314.3 314.7 311.8 1.8
Aug '21 @SM1Q 314.0 312.8 314.0 313.9 311.8 2.7
Sep '21 @SM1U 313.5 311.7 313.5 313.4 310.8 3.8
Oct '21 @SM1V 311.9 310.8 311.9 310.8 310.7 4.4
Dec '21 @SM1Z 312.0 312.0 312.6 312.0 312.0 -0.6
Jan '22 @SM2F 312.6 312.6 4.4
Mar '22 @SM2H 312.6 312.6 4.4
May '22 @SM2K 312.6 312.6 4.4
Jul '22 @SM2N 312.6 312.6 4.4
Aug '22 @SM2Q 312.6 312.6 4.4
Sep '22 @SM2U 312.6 312.6 4.4
Oct '22 @SM2V 312.6 312.6 4.4
Dec '22 @SM2Z 312.6 312.6 4.4
Jul '23 @SM3N 312.6 312.6 4.4
Oct '23 @SM3V 312.6 312.6 4.4
Dec '23 @SM3Z 312.6 312.6 4.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Feb '20 @HE0G 65.950 66.275 65.950 66.325 65.225 -1.275
Apr '20 @HE0J 70.450 71.575 70.450 72.000 70.450 -3.000
May '20 @HE0K 76.975 77.950 76.975 78.225 76.975 -3.000
Jun '20 @HE0M 83.500 84.950 83.500 84.950 83.400 -2.900
Jul '20 @HE0N 84.525 85.525 84.525 85.750 84.150 -2.625
Aug '20 @HE0Q 83.725 84.800 83.725 84.825 83.450 -2.350
Oct '20 @HE0V 71.600 72.500 71.600 72.650 71.300 -2.575
Dec '20 @HE0Z 65.225 66.625 65.225 66.625 64.900 -2.525
Feb '21 @HE1G 68.000 69.025 68.000 69.025 68.000 -2.525
Apr '21 @HE1J 70.900 72.000 70.900 72.000 70.400 -2.500
May '21 @HE1K 77.100 77.300 77.100 77.300 77.100 -0.400
Jun '21 @HE1M 80.000 80.250 80.000 80.250 80.000 -2.500
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '20 @GF0F 141.900 142.000 141.900 142.400 141.800 0.050
Mar '20 @GF0H 135.175 138.775 135.175 138.800 135.175 -4.500
Apr '20 @GF0J 138.000 141.675 138.000 141.675 138.000 -4.500
May '20 @GF0K 140.325 143.375 140.325 143.375 139.975 -4.150
Aug '20 @GF0Q 147.525 150.000 147.525 150.275 147.050 -3.775
Sep '20 @GF0U 148.825 151.200 148.825 151.250 148.425 -3.550
Oct '20 @GF0V 149.500 151.175 149.500 151.675 149.050 -3.175
Nov '20 @GF0X 149.375 151.400 149.375 151.400 149.100 -3.225
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '20 @LE0G 122.250 123.900 122.250 124.000 122.200 -2.600
Apr '20 @LE0J 121.300 123.000 121.300 123.075 121.300 -3.000
Jun '20 @LE0M 113.025 114.850 113.025 115.000 113.025 -3.000
Aug '20 @LE0Q 110.750 112.500 110.750 112.525 110.625 -2.875
Oct '20 @LE0V 113.475 115.000 113.475 115.025 113.375 -2.675
Dec '20 @LE0Z 117.375 118.300 117.375 118.425 117.275 -2.075
Feb '21 @LE1G 119.750 120.025 119.750 120.525 119.675 -1.725
Apr '21 @LE1J 121.100 121.000 121.100 121.500 120.650 -1.350
Jun '21 @LE1M 113.600 113.600 -1.350
DTN Click here for info on Exchange delays.

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