Ag Futures

@CK1
@CK1
CORN
Symbol Last Open Close High Low Change  
May '21 @C1K 5.8550 5.9050 5.8550 5.9475 5.8325 -0.0450
Jul '21 @C1N 5.7375 5.7750 5.7375 5.8175 5.7150 -0.0300
Sep '21 @C1U 5.2950 5.3000 5.2950 5.3400 5.2675 -0.0100
Dec '21 @C1Z 5.1225 5.1200 5.1225 5.1575 5.1000 0.0000
Mar '22 @C2H 5.1900 5.1900 5.1900 5.2250 5.1700 -0.0025
May '22 @C2K 5.2325 5.2300 5.2325 5.2675 5.2100 0.0000
Jul '22 @C2N 5.2500 5.2525 5.2500 5.2900 5.2275 -0.0025
Sep '22 @C2U 4.8475 4.8425 4.8475 4.8875 4.8300 0.0050
Dec '22 @C2Z 4.7050 4.7000 4.7050 4.7200 4.6850 0.0050
Mar '23 @C3H 4.7750 4.7700 4.7750 4.7700 4.7650 0.0075
May '23 @C3K 4.8200 4.8200 0.0125
Jul '23 @C3N 4.8350 4.8350 0.0075
Sep '23 @C3U 4.6100 4.6100 0.0075
Dec '23 @C3Z 4.4325 4.4600 4.4325 4.4600 4.4150 -0.0150
Jul '24 @C4N 4.5425 4.5425 -0.0150
Dec '24 @C4Z 4.2950 4.3300 4.2950 4.3300 4.3300 -0.0150
SOYBEANS
Symbol Last Open Close High Low Change  
May '21 @S1K 14.3325 14.1900 14.3325 14.3775 14.1800 0.1500
Jul '21 @S1N 14.2250 14.1050 14.2250 14.3000 14.1050 0.1150
Aug '21 @S1Q 13.8100 13.7200 13.8100 13.9075 13.7125 0.0850
Sep '21 @S1U 13.1125 13.0275 13.1125 13.1950 13.0250 0.0800
Nov '21 @S1X 12.7400 12.6825 12.7400 12.8225 12.6675 0.0500
Jan '22 @S2F 12.7325 12.6725 12.7325 12.8050 12.6675 0.0500
Mar '22 @S2H 12.4650 12.4275 12.4650 12.5450 12.4150 0.0350
May '22 @S2K 12.4025 12.3650 12.4025 12.4850 12.3550 0.0375
Jul '22 @S2N 12.3925 12.3900 12.3925 12.4625 12.3675 0.0375
Aug '22 @S2Q 12.2300 12.2300 0.0300
Sep '22 @S2U 11.8125 11.8150 11.8125 11.8150 11.8150 0.0525
Nov '22 @S2X 11.5375 11.4975 11.5375 11.5775 11.4925 0.0625
Jan '23 @S3F 11.5675 11.5600 11.5675 11.5600 11.5600 0.0550
Mar '23 @S3H 11.5025 11.5025 0.0450
May '23 @S3K 11.5075 11.5075 0.0375
Jul '23 @S3N 11.5200 11.5200 0.0525
Aug '23 @S3Q 11.4850 11.4850 0.0525
Sep '23 @S3U 11.3075 11.3075 0.0525
Nov '23 @S3X 10.9375 10.9450 10.9375 10.9450 10.9200 0.0675
Jul '24 @S4N 10.9450 10.9450 0.0750
Nov '24 @S4X 10.8800 10.8800 10.8800 10.8800 10.8800 0.0900
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
May '21 @SM1K 402.2 400.3 402.2 408.4 399.5 0.3
Jul '21 @SM1N 406.4 404.6 406.4 412.6 403.8 -0.1
Aug '21 @SM1Q 402.6 400.0 402.6 408.7 400.0 -0.5
Sep '21 @SM1U 397.0 395.9 397.0 402.8 395.8 -1.0
Oct '21 @SM1V 391.2 391.8 391.2 396.3 390.2 -1.3
Dec '21 @SM1Z 390.9 390.2 390.9 395.6 389.7 -1.1
Jan '22 @SM2F 388.5 389.2 388.5 393.0 387.5 -0.8
Mar '22 @SM2H 380.3 381.2 380.3 384.7 379.4 -0.7
May '22 @SM2K 377.9 378.0 377.9 382.0 377.0 -0.1
Jul '22 @SM2N 378.5 379.1 378.5 381.8 376.3 0.0
Aug '22 @SM2Q 375.3 372.2 375.3 376.4 372.0 0.3
Sep '22 @SM2U 368.1 368.1 0.1
Oct '22 @SM2V 359.3 358.4 359.3 359.4 357.9 0.3
Dec '22 @SM2Z 358.4 357.3 358.4 359.8 356.9 0.7
Jan '23 @SM3F 357.6 357.6 0.7
Mar '23 @SM3H 356.9 356.9 0.7
May '23 @SM3K 357.3 357.3 0.7
Jul '23 @SM3N 359.2 359.2 0.7
Aug '23 @SM3Q 359.2 359.2 0.7
Sep '23 @SM3U 357.7 357.7 0.7
Oct '23 @SM3V 357.7 357.7 0.7
Dec '23 @SM3Z 351.6 351.6 0.7
Jul '24 @SM4N 351.6 351.6 0.7
Oct '24 @SM4V 351.6 351.6 0.7
Dec '24 @SM4Z 351.6 351.6 0.7
LEAN HOGS
Symbol Last Open Close High Low Change  
May '21 @HE1K 102.475 104.000 102.475 106.200 101.575 -1.100
Jun '21 @HE1M 101.700 105.225 101.700 105.850 100.925 -3.000
Jul '21 @HE1N 99.700 102.500 99.700 103.200 98.850 -2.675
Aug '21 @HE1Q 96.150 97.900 96.150 98.600 95.225 -1.650
Oct '21 @HE1V 81.700 83.225 81.700 83.750 80.775 -1.400
Dec '21 @HE1Z 74.950 76.225 74.950 76.650 73.825 -1.075
Feb '22 @HE2G 76.950 78.200 76.950 78.500 75.800 -0.875
Apr '22 @HE2J 79.600 80.525 79.600 81.050 78.725 -1.000
May '22 @HE2K 82.500 83.000 82.500 83.000 82.500 -1.725
Jun '22 @HE2M 87.500 88.100 87.500 88.125 87.500 -0.600
Jul '22 @HE2N 87.925 87.925 -0.625
Aug '22 @HE2Q 88.000 88.000 -1.000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Apr '21 @GF1J 139.625 140.200 139.625 140.250 139.375 -0.425
May '21 @GF1K 143.725 144.425 143.725 144.675 143.025 -0.700
Aug '21 @GF1Q 154.550 155.350 154.550 156.200 153.875 -1.050
Sep '21 @GF1U 156.200 156.800 156.200 157.700 155.625 -0.825
Oct '21 @GF1V 157.275 157.550 157.275 158.575 156.700 -0.525
Nov '21 @GF1X 157.825 158.175 157.825 159.000 157.475 -0.300
Jan '22 @GF2F 156.050 157.050 156.050 157.775 155.750 -1.000
Mar '22 @GF2H 155.750 155.750 -1.000
LIVE CATTLE
Symbol Last Open Close High Low Change  
Apr '21 @LE1J 120.850 122.000 120.850 122.000 120.700 -0.750
Jun '21 @LE1M 119.175 119.950 119.175 120.150 119.000 -0.475
Aug '21 @LE1Q 119.150 119.750 119.150 120.075 118.975 -0.550
Oct '21 @LE1V 122.500 123.350 122.500 123.500 122.300 -0.875
Dec '21 @LE1Z 126.225 126.700 126.225 127.075 125.975 -0.750
Feb '22 @LE2G 129.225 129.675 129.225 130.000 128.875 -0.550
Apr '22 @LE2J 130.550 130.950 130.550 131.550 130.325 -0.500
Jun '22 @LE2M 125.550 125.900 125.550 126.675 125.550 -0.425
Aug '22 @LE2Q 125.100 125.800 125.100 125.800 125.750 0.100
DTN Click here for info on Exchange delays.

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