Ag Futures

@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change  
Dec '19 @C9Z 3.7250 3.7275 3.7300 3.7075 -0.0025
Mar '20 @C0H 3.8400 3.8400 3.8425 3.8225 0.0000
May '20 @C0K 3.9150 3.9175 3.9175 3.9000 -0.0025
Jul '20 @C0N 3.9725 3.9725 3.9775 3.9575 -0.0025
Sep '20 @C0U 3.9950 3.9950 3.9950 3.9850 -0.0025
Dec '20 @C0Z 4.0425 4.0500 4.0500 4.0400 -0.0075
Mar '21 @C1H 4.1450 4.1450 4.1450 4.1450 -0.0075
May '21 @C1K 4.2075 4.2125 4.2075 4.2150 4.2025 0.0000
Jul '21 @C1N 4.2400 4.2425 4.2400 4.2450 4.2425 0.0000
Sep '21 @C1U 4.1450 4.1425 4.1450 4.1425 4.1425 0.0025
Dec '21 @C1Z 4.1525 4.1500 4.1525 4.1475 -0.0025
Jul '22 @C2N 4.3150 4.3150 0.0025
Dec '22 @C2Z 4.1450 4.1375 4.1450 4.1375 4.1375 0.0025
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '19 @S9X 8.9050 8.9300 8.9350 8.8900 -0.0250
Jan '20 @S0F 9.0375 9.0575 9.0625 9.0250 -0.0225
Mar '20 @S0H 9.1600 9.1800 9.1850 9.1475 -0.0225
May '20 @S0K 9.2650 9.2825 9.2875 9.2500 -0.0225
Jul '20 @S0N 9.3525 9.3675 9.3750 9.3375 -0.0225
Aug '20 @S0Q 9.3875 9.4000 9.4000 9.3750 -0.0200
Sep '20 @S0U 9.4150 9.4025 9.4150 9.4450 9.3950 0.0050
Nov '20 @S0X 9.4500 9.4650 9.4725 9.4350 -0.0225
Jan '21 @S1F 9.5450 9.5350 9.5450 9.5850 9.5325 -0.0175
Mar '21 @S1H 9.5700 9.5525 9.5700 9.5500 0.0025
May '21 @S1K 9.6075 9.6150 9.6075 9.6150 9.6150 -0.0375
Jul '21 @S1N 9.6725 9.7075 9.6725 9.7125 9.6575 -0.0475
Aug '21 @S1Q 9.6700 9.6700 -0.0500
Sep '21 @S1U 9.5700 9.5700 -0.0500
Nov '21 @S1X 9.4425 9.5000 9.4425 9.5100 9.4350 -0.0675
Jul '22 @S2N 9.4800 9.4800 -0.0675
Nov '22 @S2X 9.3625 9.3625 -0.0675
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Oct '19 @SM9V 292.0 292.0 292.6 291.6 -0.2
Dec '19 @SM9Z 295.9 295.8 296.4 295.4 -0.2
Jan '20 @SM0F 297.5 297.5 298.0 297.1 -0.2
Mar '20 @SM0H 300.7 300.6 301.2 300.4 -0.3
May '20 @SM0K 305.2 305.5 305.5 304.7 -0.2
Jul '20 @SM0N 310.1 310.1 310.1 309.6 -0.1
Aug '20 @SM0Q 312.3 312.3 312.3 312.3 312.3 0.0
Sep '20 @SM0U 313.7 313.7 313.8 313.7 313.7 -0.1
Oct '20 @SM0V 314.3 315.0 314.3 315.7 314.3 0.1
Dec '20 @SM0Z 316.6 316.1 316.6 316.0 -0.1
Jan '21 @SM1F 317.6 317.6 -0.1
Mar '21 @SM1H 318.6 318.6 -0.2
May '21 @SM1K 319.7 319.7 -0.3
Jul '21 @SM1N 322.3 322.3 -0.2
Aug '21 @SM1Q 322.3 322.3 -0.2
Sep '21 @SM1U 322.3 322.3 -0.2
Oct '21 @SM1V 322.3 322.3 -0.2
Dec '21 @SM1Z 321.3 321.3 -0.2
Jul '22 @SM2N 321.3 321.3 -0.2
Oct '22 @SM2V 321.3 321.3 -0.2
Dec '22 @SM2Z 321.3 321.3 -0.2
LEAN HOGS
Symbol Last Open Close High Low Change  
Oct '19 @HE9V 61.400 61.700 61.400 63.000 61.225 -1.525
Dec '19 @HE9Z 67.950 66.700 67.950 70.325 66.650 0.150
Feb '20 @HE0G 75.050 73.225 75.050 76.400 73.225 0.225
Apr '20 @HE0J 81.350 79.425 81.350 81.700 79.425 0.775
May '20 @HE0K 87.775 85.725 87.775 87.900 85.300 1.325
Jun '20 @HE0M 92.175 90.675 92.175 92.225 90.350 1.125
Jul '20 @HE0N 91.300 89.975 91.300 91.350 89.875 0.825
Aug '20 @HE0Q 89.450 88.850 89.450 89.450 88.500 0.425
Oct '20 @HE0V 76.000 75.100 76.000 76.000 75.100 0.825
Dec '20 @HE0Z 71.150 71.000 71.150 71.500 70.900 0.075
Feb '21 @HE1G 74.100 74.100 0.075
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Sep '19 @GF9U 139.950 139.600 139.950 140.225 139.200 0.075
Oct '19 @GF9V 138.925 138.250 138.925 139.175 137.625 0.525
Nov '19 @GF9X 137.250 136.425 137.250 137.675 136.150 0.950
Jan '20 @GF0F 134.300 133.500 134.300 134.575 133.025 1.000
Mar '20 @GF0H 133.375 132.825 133.375 133.875 132.450 0.525
Apr '20 @GF0J 134.575 134.000 134.575 135.225 133.975 0.100
May '20 @GF0K 135.050 135.125 135.050 135.325 134.900 -0.200
Aug '20 @GF0Q 140.175 139.900 140.175 140.900 139.900 0.250
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '19 @LE9V 99.800 100.250 99.800 100.625 99.625 -0.575
Dec '19 @LE9Z 105.825 105.825 105.825 106.250 105.325 -0.325
Feb '20 @LE0G 112.525 112.225 112.525 112.750 112.000 0.150
Apr '20 @LE0J 115.900 115.500 115.900 116.000 115.200 0.325
Jun '20 @LE0M 108.700 108.100 108.700 108.825 107.925 0.375
Aug '20 @LE0Q 106.825 106.300 106.825 106.950 106.100 0.325
Oct '20 @LE0V 108.375 108.300 108.375 108.475 107.900 0.250
Dec '20 @LE0Z 110.850 110.300 110.850 111.025 110.300 0.325
Feb '21 @LE1G 112.700 112.250 112.700 112.775 112.250 0.675
DTN Click here for info on Exchange delays.

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