Main
Utilities
Agronomy
Innovate Ag
Field Friday
Innovate Plot Systems
Ag Team
Plot Data
Feed
Feed Partners
Feed Services
Feed Team
Feed Order Form
Livestock Futures
Grain
Ag Futures
Cash Bids
Contracts
Options
Grain Team
Weather
Lumber
Services
Lumber Products
Kitchen & Bath Products
Lumber Team
Company
Careers
Co-Op History
Community Involvement
Credit and Member Apps
Events at CFE
Internships
Newsletter
Connections
CFE Leadership
Scholarship Opportunity
News
Ag Headlines
CFE News
Grain News
Livestock News
Market News
Locations
Contact Us
Login
ATLAS
Search for:
Locations
Contact Us
Farmer Data
ATLAS
Ag Futures
Make an Offer
Sign Up For Daily Cash Bids
Cash Bids
Options
Weather
Livestock Futures
Ag Futures
@CH1
CORN
Symbol
Last
Open
Close
High
Low
Change
Mar '21
@C1H
5.3300
5.3325
5.5050
5.2900
-0.0100
May '21
@C1K
5.3450
5.3425
5.5200
5.3000
-0.0075
Jul '21
@C1N
5.2650
5.2675
5.4350
5.2300
-0.0150
Sep '21
@C1U
4.6550
4.6650
4.7650
4.6275
-0.0300
Dec '21
@C1Z
4.4000
4.4075
4.4925
4.3775
-0.0250
Mar '22
@C2H
4.4600
4.4550
4.5400
4.4375
-0.0200
May '22
@C2K
4.4925
4.5450
4.5625
4.4725
-0.0125
Jul '22
@C2N
4.5075
4.5500
4.5675
4.4875
-0.0100
Sep '22
@C2U
4.1625
4.2075
4.2225
4.1625
-0.0125
Dec '22
@C2Z
4.0625
4.0500
4.1025
4.0300
0.0075
Mar '23
@C3H
4.1300
4.1800
4.1300
4.1800
4.1800
-0.0150
May '23
@C3K
4.1375
4.1375
-0.0150
Jul '23
@C3N
4.1925
4.2325
4.1925
4.2325
4.2125
-0.0200
Sep '23
@C3U
4.0925
4.0925
-0.0200
Dec '23
@C3Z
4.0775
4.1000
4.0775
4.1200
4.0850
-0.0250
Jul '24
@C4N
4.1100
4.1100
-0.0250
Dec '24
@C4Z
4.0800
4.0800
-0.0250
SOYBEANS
Symbol
Last
Open
Close
High
Low
Change
Mar '21
@S1H
13.5750
13.7175
13.9125
13.4550
-0.1725
May '21
@S1K
13.5525
13.7000
13.8850
13.4325
-0.1800
Jul '21
@S1N
13.3625
13.5100
13.6750
13.2475
-0.1825
Aug '21
@S1Q
12.8975
13.0250
13.1550
12.7900
-0.1475
Sep '21
@S1U
11.9075
12.0125
12.1500
11.8075
-0.1375
Nov '21
@S1X
11.3750
11.4500
11.6125
11.2725
-0.1175
Jan '22
@S2F
11.3050
11.3600
11.5275
11.2150
-0.1150
Mar '22
@S2H
11.0100
11.0875
11.2150
10.9200
-0.1250
May '22
@S2K
10.8875
10.9675
11.0875
10.8875
-0.1550
Jul '22
@S2N
10.8575
10.9500
11.0325
10.8575
-0.1300
Aug '22
@S2Q
10.8250
10.9375
10.8250
10.9375
10.9100
-0.0450
Sep '22
@S2U
10.5125
10.5975
10.5125
10.6025
10.5975
-0.0325
Nov '22
@S2X
10.1600
10.1900
10.2800
10.1025
-0.0675
Jan '23
@S3F
10.2500
10.3375
10.2500
10.3375
10.3375
-0.0500
Mar '23
@S3H
10.2450
10.2450
-0.0500
May '23
@S3K
10.2450
10.2450
-0.0500
Jul '23
@S3N
10.2550
10.2550
-0.0500
Aug '23
@S3Q
10.2200
10.2200
-0.0500
Sep '23
@S3U
10.2200
10.2200
-0.0500
Nov '23
@S3X
10.0025
10.0025
-0.0500
Jul '24
@S4N
10.0025
10.0025
-0.0500
Nov '24
@S4X
9.9975
9.9975
-0.0500
SOYBEAN MEAL
Symbol
Last
Open
Close
High
Low
Change
Mar '21
@SM1H
428.6
435.7
440.7
424.5
-8.0
May '21
@SM1K
426.0
432.6
437.5
421.8
-7.7
Jul '21
@SM1N
420.6
427.7
432.2
416.6
-8.4
Aug '21
@SM1Q
406.1
411.6
416.7
402.2
-7.6
Sep '21
@SM1U
386.9
392.1
395.0
383.5
-6.6
Oct '21
@SM1V
369.0
374.5
377.4
365.0
-5.2
Dec '21
@SM1Z
365.6
371.1
374.3
361.7
-5.8
Jan '22
@SM2F
361.0
368.5
370.0
359.6
-6.6
Mar '22
@SM2H
348.5
355.3
358.2
348.5
-8.1
May '22
@SM2K
345.0
352.9
352.9
345.0
-7.5
Jul '22
@SM2N
345.0
351.0
351.0
345.0
-6.1
Aug '22
@SM2Q
345.2
351.7
345.2
352.6
350.1
-4.2
Sep '22
@SM2U
339.3
343.0
339.3
347.0
340.8
-4.5
Oct '22
@SM2V
330.0
330.0
330.0
330.0
-1.4
Dec '22
@SM2Z
325.1
330.0
330.0
325.1
-5.2
Jan '23
@SM3F
329.4
329.4
-5.4
Mar '23
@SM3H
329.4
329.4
-5.4
May '23
@SM3K
329.4
329.4
-5.4
Jul '23
@SM3N
331.8
331.8
-5.4
Aug '23
@SM3Q
331.8
331.8
-5.4
Sep '23
@SM3U
331.8
331.8
-5.4
Oct '23
@SM3V
331.8
331.8
-5.4
Dec '23
@SM3Z
334.6
334.6
-5.4
Jul '24
@SM4N
334.6
334.6
-5.4
Oct '24
@SM4V
334.6
334.6
-5.4
Dec '24
@SM4Z
334.6
334.6
-5.4
LEAN HOGS
Symbol
Last
Open
Close
High
Low
Change
Feb '21
@HE1G
70.025
71.000
71.025
69.925
-0.550
Apr '21
@HE1J
76.625
76.375
77.175
76.050
0.325
May '21
@HE1K
81.300
81.000
81.500
80.575
0.450
Jun '21
@HE1M
87.375
87.400
88.000
86.900
0.025
Jul '21
@HE1N
87.725
88.000
88.350
87.475
-0.225
Aug '21
@HE1Q
87.200
87.350
87.725
86.925
-0.175
Oct '21
@HE1V
75.075
75.375
75.550
74.925
-0.200
Dec '21
@HE1Z
69.075
69.500
69.625
69.075
-0.375
Feb '22
@HE2G
72.400
72.725
72.925
72.400
-0.275
Apr '22
@HE2J
76.050
76.050
76.400
76.050
-0.175
May '22
@HE2K
79.600
80.000
79.600
80.000
79.500
-0.400
Jun '22
@HE2M
84.625
84.625
84.625
84.625
-0.175
FEEDER CATTLE
Symbol
Last
Open
Close
High
Low
Change
Jan '21
@GF1F
135.800
135.700
136.000
135.625
0.175
Mar '21
@GF1H
140.325
139.800
140.750
139.225
0.250
Apr '21
@GF1J
142.800
142.650
143.275
141.925
-0.275
May '21
@GF1K
144.450
144.575
145.000
143.600
-0.425
Aug '21
@GF1Q
151.900
151.500
152.500
150.800
-0.300
Sep '21
@GF1U
152.775
152.325
153.425
151.650
0.025
Oct '21
@GF1V
152.950
152.025
153.650
152.025
-0.250
Nov '21
@GF1X
152.575
152.025
153.000
152.000
0.175
LIVE CATTLE
Symbol
Last
Open
Close
High
Low
Change
Feb '21
@LE1G
116.325
116.450
116.575
116.100
-0.125
Apr '21
@LE1J
122.950
122.775
123.500
122.525
0.325
Jun '21
@LE1M
119.100
119.050
119.625
118.775
0.050
Aug '21
@LE1Q
118.425
118.400
118.900
118.325
-0.100
Oct '21
@LE1V
121.200
121.525
121.750
121.125
-0.325
Dec '21
@LE1Z
123.400
123.750
124.025
123.200
-0.375
Feb '22
@LE2G
124.850
124.975
124.975
124.400
0.175
Apr '22
@LE2J
125.350
125.725
125.900
125.350
-0.375
Jun '22
@LE2M
121.500
121.400
121.750
121.400
0.100
Interval:
1 Minute
5 Minutes
15 Minutes
30 Minutes
60 Minutes
Daily
Weekly
Monthly
Duration:
2 Days
3 Months
6 Months
1 Year
5 Years
Range
Chart Type:
Bar
Candlestick
Line
Range : Start Date
End Date
×