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
Weather
Grain Team
Company
Careers
Co-Op History
Community Involvement
Credit and Member Apps
Events at CFE
Newsletter
CFE Leadership
Scholarship Opportunity
Lumber
Services
Lumber Products
Kitchen & Bath Products
Lumber Team
News
Ag Headlines
CFE News
Grain News
Livestock News
Market News
Locations
Contact Us
Login
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
@CZ9
CORN
Symbol
Last
Open
Close
High
Low
Change
Dec '19
@C9Z
3.6650
3.6475
3.6650
3.6875
3.6475
0.0100
Mar '20
@C0H
3.7675
3.7650
3.7675
3.7950
3.7500
0.0000
May '20
@C0K
3.8250
3.8250
3.8250
3.8500
3.8075
0.0000
Jul '20
@C0N
3.8675
3.8675
3.8675
3.8925
3.8525
-0.0025
Sep '20
@C0U
3.8675
3.8625
3.8675
3.8800
3.8525
0.0050
Dec '20
@C0Z
3.9025
3.9000
3.9025
3.9175
3.8900
-0.0025
Mar '21
@C1H
4.0025
3.9975
4.0025
4.0175
3.9900
-0.0050
May '21
@C1K
4.0525
4.0500
4.0525
4.0625
4.0425
-0.0050
Jul '21
@C1N
4.0825
4.0875
4.0825
4.0950
4.0675
-0.0025
Sep '21
@C1U
4.0275
4.0275
0.0000
Dec '21
@C1Z
4.0550
4.0550
4.0550
4.0625
4.0450
0.0000
Jul '22
@C2N
4.2250
4.2250
0.0000
Dec '22
@C2Z
4.0975
4.0975
0.0000
SOYBEANS
Symbol
Last
Open
Close
High
Low
Change
Jan '20
@S0F
8.8950
8.8475
8.8950
8.9400
8.8450
0.0525
Mar '20
@S0H
9.0375
8.9900
9.0375
9.0850
8.9900
0.0500
May '20
@S0K
9.1825
9.1375
9.1825
9.2275
9.1375
0.0475
Jul '20
@S0N
9.3150
9.2675
9.3150
9.3550
9.2675
0.0475
Aug '20
@S0Q
9.3575
9.3100
9.3575
9.3925
9.3100
0.0500
Sep '20
@S0U
9.3400
9.2950
9.3400
9.3675
9.2950
0.0475
Nov '20
@S0X
9.3750
9.3150
9.3750
9.4025
9.3150
0.0450
Jan '21
@S1F
9.4175
9.3825
9.4175
9.4400
9.3825
0.0375
Mar '21
@S1H
9.3950
9.4100
9.3950
9.4175
9.3700
0.0275
May '21
@S1K
9.4125
9.4100
9.4125
9.4125
9.3900
0.0250
Jul '21
@S1N
9.4525
9.4575
9.4525
9.4575
9.4575
0.0225
Aug '21
@S1Q
9.4400
9.4525
9.4400
9.4525
9.4525
0.0250
Sep '21
@S1U
9.3275
9.3275
0.0250
Nov '21
@S1X
9.3375
9.3600
9.3375
9.3600
9.3350
0.0075
Jan '22
@S2F
9.3375
9.3375
0.0075
Mar '22
@S2H
9.3375
9.3375
0.0075
May '22
@S2K
9.3375
9.3375
0.0075
Jul '22
@S2N
9.4350
9.4350
0.0075
Aug '22
@S2Q
9.4350
9.4350
0.0075
Sep '22
@S2U
9.4350
9.4350
0.0075
Nov '22
@S2X
9.3350
9.3350
0.0075
Jul '23
@S3N
9.3350
9.3350
0.0075
Nov '23
@S3X
9.3350
9.3350
0.0075
SOYBEAN MEAL
Symbol
Last
Open
Close
High
Low
Change
Dec '19
@SM9Z
297.4
301.3
297.4
301.3
296.8
-2.1
Jan '20
@SM0F
299.3
301.6
299.3
303.9
298.5
-2.2
Mar '20
@SM0H
302.5
304.6
302.5
306.7
301.8
-2.1
May '20
@SM0K
305.5
307.3
305.5
309.1
304.9
-1.8
Jul '20
@SM0N
308.4
310.1
308.4
311.8
307.9
-1.7
Aug '20
@SM0Q
309.7
311.5
309.7
312.7
309.2
-1.5
Sep '20
@SM0U
310.4
312.4
310.4
313.2
310.0
-1.6
Oct '20
@SM0V
310.0
311.7
310.0
312.7
309.6
-1.6
Dec '20
@SM0Z
311.7
313.3
311.7
314.6
311.0
-1.5
Jan '21
@SM1F
311.1
312.9
311.1
312.9
310.7
-1.6
Mar '21
@SM1H
308.8
309.2
308.8
309.2
308.4
-2.1
May '21
@SM1K
308.9
309.4
308.9
309.6
308.7
-2.2
Jul '21
@SM1N
310.1
310.1
-2.3
Aug '21
@SM1Q
309.4
309.4
-2.3
Sep '21
@SM1U
308.8
308.8
-2.0
Oct '21
@SM1V
308.4
308.4
-1.3
Dec '21
@SM1Z
308.7
308.7
-1.6
Jul '22
@SM2N
308.7
308.7
-1.6
Oct '22
@SM2V
308.7
308.7
-1.6
Dec '22
@SM2Z
308.7
308.7
-1.6
LEAN HOGS
Symbol
Last
Open
Close
High
Low
Change
Dec '19
@HE9Z
61.125
62.200
61.125
62.525
61.050
-0.450
Feb '20
@HE0G
67.550
69.050
67.550
70.050
67.275
-0.025
Apr '20
@HE0J
73.700
74.900
73.700
75.650
73.425
0.200
May '20
@HE0K
79.550
80.750
79.550
81.375
79.550
0.050
Jun '20
@HE0M
85.825
86.850
85.825
87.575
85.625
0.150
Jul '20
@HE0N
86.150
87.200
86.150
87.775
86.025
0.200
Aug '20
@HE0Q
85.625
86.125
85.625
86.950
85.500
0.300
Oct '20
@HE0V
73.250
73.775
73.250
74.150
73.150
0.475
Dec '20
@HE0Z
68.850
69.050
68.850
69.525
68.850
0.650
Feb '21
@HE1G
71.650
71.650
0.650
Apr '21
@HE1J
74.850
74.850
0.650
FEEDER CATTLE
Symbol
Last
Open
Close
High
Low
Change
Jan '20
@GF0F
141.550
141.000
141.550
141.950
140.125
1.000
Mar '20
@GF0H
141.675
141.500
141.675
142.150
140.575
0.525
Apr '20
@GF0J
143.775
143.350
143.775
144.150
142.650
0.650
May '20
@GF0K
145.075
144.600
145.075
145.400
143.900
0.600
Aug '20
@GF0Q
150.075
149.550
150.075
150.450
148.925
0.600
Sep '20
@GF0U
150.900
150.100
150.900
150.925
149.750
0.650
Oct '20
@GF0V
151.400
151.250
151.400
151.450
151.250
0.450
Nov '20
@GF0X
150.850
150.850
150.850
151.600
150.850
0.750
LIVE CATTLE
Symbol
Last
Open
Close
High
Low
Change
Dec '19
@LE9Z
120.200
120.000
120.200
120.475
119.675
0.275
Feb '20
@LE0G
124.975
124.800
124.975
125.275
124.325
0.375
Apr '20
@LE0J
125.350
125.250
125.350
125.650
124.850
0.200
Jun '20
@LE0M
117.150
116.875
117.150
117.375
116.575
0.325
Aug '20
@LE0Q
114.700
114.500
114.700
114.900
114.250
0.200
Oct '20
@LE0V
116.125
115.825
116.125
116.325
115.725
0.300
Dec '20
@LE0Z
118.475
118.075
118.475
118.725
118.075
0.275
Feb '21
@LE1G
120.350
120.000
120.350
120.425
119.950
0.300
Apr '21
@LE1J
120.750
120.825
120.750
121.050
120.600
-0.175
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
×