Ag Futures

All futures, bids and equities data are delayed 15-30 minutes. Contact your CFE location for real-time data.
@CU1
@CU1
CORN
Symbol Last Open Close High Low Change  
Sep '21 @C1U 5.4975 5.4925 5.4975 5.5125 5.3675 0.0250
Dec '21 @C1Z 5.4675 5.4500 5.4675 5.4750 5.3225 0.0375
Mar '22 @C2H 5.5450 5.5325 5.5450 5.5525 5.4025 0.0350
May '22 @C2K 5.5900 5.5825 5.5900 5.5950 5.4450 0.0400
Jul '22 @C2N 5.5900 5.5775 5.5900 5.5950 5.4500 0.0375
Sep '22 @C2U 5.1375 5.1050 5.1375 5.1425 4.9950 0.0650
Dec '22 @C2Z 4.9850 4.9075 4.9850 4.9900 4.8500 0.0725
Mar '23 @C3H 5.0575 4.9275 5.0575 5.0500 4.9275 0.0725
May '23 @C3K 5.0950 5.0950 0.0675
Jul '23 @C3N 5.1175 5.0450 5.1175 5.1000 5.0450 0.0650
Sep '23 @C3U 4.7150 4.7150 0.0650
Dec '23 @C3Z 4.6375 4.5700 4.6375 4.6400 4.5700 0.0650
Jul '24 @C4N 4.7375 4.7375 0.0650
Dec '24 @C4Z 4.2400 4.2225 4.2400 4.2425 4.2225 0.0300
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '21 @S1Q 14.1275 14.0500 14.1275 14.1550 13.8000 0.1175
Sep '21 @S1U 13.6250 13.5950 13.6250 13.6525 13.3650 0.0675
Nov '21 @S1X 13.5775 13.5600 13.5775 13.6075 13.3200 0.0600
Jan '22 @S2F 13.6275 13.6075 13.6275 13.6525 13.3675 0.0625
Mar '22 @S2H 13.5450 13.4925 13.5450 13.5700 13.2950 0.0900
May '22 @S2K 13.5075 13.4725 13.5075 13.5375 13.2675 0.0875
Jul '22 @S2N 13.4900 13.3675 13.4900 13.5275 13.2600 0.0825
Aug '22 @S2Q 13.3175 13.1800 13.3175 13.3175 13.1750 0.0875
Sep '22 @S2U 12.8600 12.6750 12.8600 12.8875 12.6750 0.0875
Nov '22 @S2X 12.5825 12.4350 12.5825 12.6150 12.3725 0.0875
Jan '23 @S3F 12.5900 12.4700 12.5900 12.5875 12.4575 0.0850
Mar '23 @S3H 12.4475 12.4475 0.0875
May '23 @S3K 12.4150 12.4150 0.0950
Jul '23 @S3N 12.4225 12.4225 0.0950
Aug '23 @S3Q 12.3875 12.3875 0.0950
Sep '23 @S3U 11.9000 11.9000 0.0950
Nov '23 @S3X 11.7850 11.7850 0.0950
Jul '24 @S4N 11.7925 11.7925 0.0950
Nov '24 @S4X 11.1650 11.1650 0.0950
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Aug '21 @SM1Q 353.6 354.0 353.6 355.3 347.3 0.0
Sep '21 @SM1U 352.8 353.8 352.8 354.7 346.4 -0.3
Oct '21 @SM1V 351.8 352.3 351.8 353.8 345.2 -0.6
Dec '21 @SM1Z 355.1 356.0 355.1 357.1 348.7 -1.1
Jan '22 @SM2F 355.3 356.4 355.3 357.2 349.0 -1.1
Mar '22 @SM2H 354.4 355.1 354.4 356.6 348.9 -0.7
May '22 @SM2K 354.2 354.5 354.2 356.4 348.8 -0.3
Jul '22 @SM2N 355.8 356.0 355.8 358.6 350.5 -0.2
Aug '22 @SM2Q 354.4 354.3 354.4 356.8 349.0 0.1
Sep '22 @SM2U 349.9 348.9 349.9 352.9 344.0 1.0
Oct '22 @SM2V 342.7 343.3 342.7 345.8 341.3 0.7
Dec '22 @SM2Z 342.1 342.0 342.1 344.7 337.3 0.6
Jan '23 @SM3F 341.3 341.3 1.1
Mar '23 @SM3H 337.5 337.5 0.9
May '23 @SM3K 337.0 337.0 1.0
Jul '23 @SM3N 337.4 337.4 1.0
Aug '23 @SM3Q 335.6 335.6 1.0
Sep '23 @SM3U 330.5 330.5 1.0
Oct '23 @SM3V 326.2 326.2 4.7
Dec '23 @SM3Z 323.9 325.3 323.9 325.3 325.3 5.4
Jul '24 @SM4N 323.9 323.9 5.4
Oct '24 @SM4V 323.9 323.9 5.4
Dec '24 @SM4Z 323.9 323.9 5.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '21 @HE1Q 107.400 107.450 107.400 107.725 106.900 0.050
Oct '21 @HE1V 93.100 92.650 93.100 93.275 91.625 0.475
Dec '21 @HE1Z 85.525 85.775 85.525 85.875 84.875 -0.050
Feb '22 @HE2G 87.375 87.325 87.375 87.450 86.575 0.025
Apr '22 @HE2J 88.500 88.300 88.500 88.600 87.625 0.200
May '22 @HE2K 91.500 91.025 91.500 91.700 91.025 0.100
Jun '22 @HE2M 95.275 95.250 95.275 95.350 94.475 -0.100
Jul '22 @HE2N 94.150 94.275 94.150 94.275 93.425 -0.175
Aug '22 @HE2Q 91.775 91.375 91.775 91.750 91.325 -0.250
Oct '22 @HE2V 78.150 77.700 78.150 78.150 77.700 -0.425
Dec '22 @HE2Z 73.000 72.975 73.000 73.000 72.975 -0.850
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '21 @GF1Q 162.200 160.450 162.200 163.150 160.350 2.125
Sep '21 @GF1U 164.825 163.000 164.825 165.525 162.925 2.300
Oct '21 @GF1V 166.450 164.825 166.450 167.100 164.750 1.950
Nov '21 @GF1X 167.250 165.850 167.250 167.825 165.775 1.600
Jan '22 @GF2F 166.850 165.825 166.850 167.450 165.675 1.150
Mar '22 @GF2H 166.875 166.000 166.875 167.250 165.975 0.850
Apr '22 @GF2J 167.825 167.250 167.825 168.200 167.000 0.925
May '22 @GF2K 168.600 167.875 168.600 168.850 167.400 0.600
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '21 @LE1Q 123.450 121.750 123.450 123.500 121.625 1.950
Oct '21 @LE1V 129.200 127.175 129.200 129.275 127.075 2.050
Dec '21 @LE1Z 133.975 132.325 133.975 134.000 132.250 1.675
Feb '22 @LE2G 138.400 137.200 138.400 138.450 137.150 1.075
Apr '22 @LE2J 140.025 139.125 140.025 140.075 139.100 0.625
Jun '22 @LE2M 134.100 133.175 134.100 134.125 133.150 0.525
Aug '22 @LE2Q 132.475 132.250 132.475 132.525 132.000 0.325
Oct '22 @LE2V 135.050 135.225 135.050 135.325 134.975 0.300
Dec '22 @LE2Z 138.000 138.200 138.000 138.200 138.000 0.200
DTN Click here for info on Exchange delays.

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