Ag Futures

@CN0
@CN0
CORN
Symbol Last Open Close High Low Change  
Jul '20 @C0N 3.2975 3.2875 3.3000 3.2825 0.0075
Sep '20 @C0U 3.3400 3.3275 3.3425 3.3250 0.0075
Dec '20 @C0Z 3.4325 3.4225 3.4350 3.4200 0.0050
Mar '21 @C1H 3.5500 3.5425 3.5550 3.5400 0.0000
May '21 @C1K 3.6150 3.6100 3.6175 3.6050 0.0025
Jul '21 @C1N 3.6650 3.6600 3.6675 3.6525 0.0025
Sep '21 @C1U 3.6650 3.6575 3.6675 3.6500 0.0000
Dec '21 @C1Z 3.7350 3.7275 3.7350 3.7225 0.0000
Mar '22 @C2H 3.8300 3.8075 3.8300 3.8200 3.8075 0.0500
May '22 @C2K 3.8800 3.8750 3.8800 3.8750 3.8750 0.0475
Jul '22 @C2N 3.9175 3.8900 3.9175 3.9100 3.8900 0.0475
Sep '22 @C2U 3.8200 3.8200 0.0375
Dec '22 @C2Z 3.8150 3.8000 3.8150 3.8100 3.8000 0.0425
Jul '23 @C3N 3.9675 3.9675 0.0425
Dec '23 @C3Z 3.8425 3.8425 0.0400
SOYBEANS
Symbol Last Open Close High Low Change  
Jul '20 @S0N 8.7125 8.6800 8.7150 8.6775 0.0350
Aug '20 @S0Q 8.7200 8.6875 8.7250 8.6875 0.0325
Sep '20 @S0U 8.7350 8.7050 8.7375 8.7025 0.0325
Nov '20 @S0X 8.7975 8.7675 8.8000 8.7625 0.0300
Jan '21 @S1F 8.8400 8.8150 8.8425 8.8100 0.0250
Mar '21 @S1H 8.8100 8.7900 8.8150 8.7850 0.0200
May '21 @S1K 8.8475 8.8125 8.8475 8.8125 0.0200
Jul '21 @S1N 8.9300 8.9000 8.9325 8.8900 0.0200
Aug '21 @S1Q 8.9175 8.9175 8.9200 8.9175 8.9175 -0.0025
Sep '21 @S1U 8.8625 8.8600 8.8600 8.8625 8.8600 0.0025
Nov '21 @S1X 8.8325 8.8100 8.8475 8.8100 0.0100
Jan '22 @S2F 8.8725 8.8575 8.8725 8.8725 8.8550 0.1475
Mar '22 @S2H 8.8425 8.8425 0.1425
May '22 @S2K 8.8700 8.8700 0.1475
Jul '22 @S2N 8.9275 8.9275 0.1475
Aug '22 @S2Q 8.9175 8.9175 0.1475
Sep '22 @S2U 8.8950 8.8950 0.1475
Nov '22 @S2X 8.8600 8.7500 8.8600 8.8250 8.7500 0.1325
Jul '23 @S3N 9.0600 9.0600 0.1325
Nov '23 @S3X 8.9950 8.9950 0.1175
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Jul '20 @SM0N 290.5 289.8 290.8 289.7 0.7
Aug '20 @SM0Q 292.7 292.0 292.9 291.9 0.8
Sep '20 @SM0U 294.4 293.6 294.5 293.6 0.8
Oct '20 @SM0V 295.7 295.4 295.8 295.3 0.8
Dec '20 @SM0Z 298.6 297.8 298.8 297.6 0.8
Jan '21 @SM1F 299.8 298.9 299.9 298.9 0.9
Mar '21 @SM1H 299.6 299.0 298.9 299.6 299.0 0.7
May '21 @SM1K 300.6 300.5 300.6 300.5 0.7
Jul '21 @SM1N 302.8 303.4 303.6 302.8 0.0
Aug '21 @SM1Q 303.6 299.6 303.6 304.0 299.6 5.3
Sep '21 @SM1U 303.0 299.3 303.0 303.7 299.3 5.1
Oct '21 @SM1V 301.6 298.1 301.6 302.2 298.1 5.0
Dec '21 @SM1Z 302.8 303.2 303.3 302.8 0.4
Jan '22 @SM2F 303.0 303.0 4.7
Mar '22 @SM2H 303.5 303.5 4.7
May '22 @SM2K 303.5 303.5 4.7
Jul '22 @SM2N 303.5 303.5 4.7
Aug '22 @SM2Q 303.5 303.5 4.7
Sep '22 @SM2U 303.5 303.5 4.7
Oct '22 @SM2V 303.5 303.5 4.7
Dec '22 @SM2Z 303.5 303.5 4.7
Jul '23 @SM3N 303.5 303.5 4.7
Oct '23 @SM3V 303.5 303.5 4.7
Dec '23 @SM3Z 303.5 303.5 4.7
LEAN HOGS
Symbol Last Open Close High Low Change  
Jun '20 @HE0M 48.425 48.525 48.425 48.900 46.450 -0.225
Jul '20 @HE0N 53.575 53.425 53.575 54.250 52.925 0.100
Aug '20 @HE0Q 55.775 54.800 55.775 56.150 54.100 0.875
Oct '20 @HE0V 52.125 51.125 52.125 52.525 50.600 1.075
Dec '20 @HE0Z 52.825 52.025 52.825 53.075 51.700 0.900
Feb '21 @HE1G 59.725 59.000 59.725 59.925 58.275 0.875
Apr '21 @HE1J 66.075 65.200 66.075 66.325 64.525 0.925
May '21 @HE1K 71.075 70.300 71.075 71.100 70.300 1.575
Jun '21 @HE1M 75.550 74.875 75.550 75.700 74.450 1.250
Jul '21 @HE1N 75.000 74.000 75.000 75.000 74.000 1.000
Aug '21 @HE1Q 74.000 73.000 74.000 74.000 73.000 1.000
Oct '21 @HE1V 65.000 65.000 0.775
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @GF0Q 134.725 133.675 134.725 135.325 133.625 0.500
Sep '20 @GF0U 136.500 135.400 136.500 136.925 135.200 0.725
Oct '20 @GF0V 137.275 136.225 137.275 137.875 136.100 0.700
Nov '20 @GF0X 137.775 136.850 137.775 138.375 136.475 0.725
Jan '21 @GF1F 136.425 135.450 136.425 136.775 135.300 0.975
Mar '21 @GF1H 135.850 134.850 135.850 136.050 134.475 1.175
Apr '21 @GF1J 136.525 136.525 1.175
May '21 @GF1K 136.950 136.950 1.175
LIVE CATTLE
Symbol Last Open Close High Low Change  
Jun '20 @LE0M 95.725 95.325 95.725 96.000 95.175 0.275
Aug '20 @LE0Q 97.925 97.275 97.925 98.250 97.075 0.575
Oct '20 @LE0V 100.875 99.800 100.875 101.125 99.800 0.900
Dec '20 @LE0Z 105.025 103.800 105.025 105.200 103.725 1.050
Feb '21 @LE1G 109.000 107.875 109.000 109.175 107.700 0.950
Apr '21 @LE1J 111.450 110.250 111.450 111.550 110.000 1.125
Jun '21 @LE1M 105.075 103.900 105.075 105.225 103.650 1.025
Aug '21 @LE1Q 104.475 103.325 104.475 104.800 103.250 1.025
Oct '21 @LE1V 107.475 107.475 0.850
DTN Click here for info on Exchange delays.

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