Ag Futures

@CH1
@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
DTN Click here for info on Exchange delays.

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