Ag Futures

@CZ0
@CZ0
CORN
Symbol Last Open Close High Low Change  
Dec '20 @C0Z 4.1425 4.1375 4.1500 4.1075 0.0050
Mar '21 @C1H 4.1675 4.1625 4.1750 4.1325 0.0000
May '21 @C1K 4.1850 4.1775 4.1875 4.1475 0.0000
Jul '21 @C1N 4.1750 4.1775 4.1800 4.1425 -0.0050
Sep '21 @C1U 4.0125 4.0075 4.0125 3.9900 -0.0025
Dec '21 @C1Z 3.9875 3.9925 3.9950 3.9700 -0.0075
Mar '22 @C2H 4.0475 4.0425 4.0475 4.0250 -0.0050
May '22 @C2K 4.0625 4.0825 4.0625 4.0900 4.0700 -0.0300
Jul '22 @C2N 4.0650 4.0550 4.0650 4.0400 -0.0025
Sep '22 @C2U 3.9450 3.9375 3.9450 3.9225 0.0000
Dec '22 @C2Z 3.9725 3.9650 3.9725 3.9550 0.0000
Jul '23 @C3N 4.0750 4.0750 -0.0100
Dec '23 @C3Z 3.9500 3.9550 3.9500 3.9650 3.9500 -0.0075
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '20 @S0X 10.7525 10.7225 10.7675 10.6350 0.0325
Jan '21 @S1F 10.7450 10.7150 10.7600 10.6300 0.0300
Mar '21 @S1H 10.6075 10.5825 10.6250 10.5000 0.0200
May '21 @S1K 10.5650 10.5425 10.5800 10.4600 0.0150
Jul '21 @S1N 10.5700 10.5475 10.5825 10.4700 0.0125
Aug '21 @S1Q 10.4675 10.3825 10.4750 10.3775 0.0075
Sep '21 @S1U 10.1250 10.0875 10.1300 10.0850 0.0100
Nov '21 @S1X 9.8175 9.8100 9.8350 9.7600 -0.0075
Jan '22 @S2F 9.7875 9.7525 9.7875 9.7375 -0.0025
Mar '22 @S2H 9.5950 9.6125 9.5950 9.6125 9.5750 0.0275
May '22 @S2K 9.5525 9.5150 9.5600 9.5150 -0.0025
Jul '22 @S2N 9.5875 9.6000 9.5875 9.6050 9.5750 0.0225
Aug '22 @S2Q 9.5325 9.5325 0.0200
Sep '22 @S2U 9.3450 9.3450 0.0375
Nov '22 @S2X 9.2125 9.1900 9.2175 9.1900 0.0125
Jul '23 @S3N 9.3475 9.3475 0.0225
Nov '23 @S3X 9.2025 9.2050 9.2025 9.2050 9.2050 0.0225
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '20 @SM0Z 380.2 380.0 381.3 376.8 1.4
Jan '21 @SM1F 373.5 374.1 374.4 370.9 0.5
Mar '21 @SM1H 364.3 364.9 365.1 362.1 0.3
May '21 @SM1K 356.9 357.9 357.9 355.2 -0.3
Jul '21 @SM1N 353.8 354.9 354.9 352.4 -0.8
Aug '21 @SM1Q 348.1 346.8 348.2 346.8 -0.8
Sep '21 @SM1U 338.9 338.9 338.9 338.9 -1.3
Oct '21 @SM1V 327.7 327.8 327.8 327.7 -1.3
Dec '21 @SM1Z 326.9 327.5 327.6 326.9 -1.1
Jan '22 @SM2F 325.5 325.5 325.5 325.5 -0.8
Mar '22 @SM2H 318.4 318.4 318.4 320.1 318.3 2.4
May '22 @SM2K 316.0 316.0 316.0 316.0 0.0
Jul '22 @SM2N 316.8 317.7 316.8 317.7 317.7 1.6
Aug '22 @SM2Q 315.4 315.4 1.2
Sep '22 @SM2U 314.4 314.4 0.9
Oct '22 @SM2V 310.1 310.1 2.6
Dec '22 @SM2Z 303.2 309.3 309.4 303.2 -2.9
Jul '23 @SM3N 310.5 310.5 1.8
Oct '23 @SM3V 310.5 310.5 1.8
Dec '23 @SM3Z 313.8 313.8 1.8
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '20 @HE0Z 69.200 69.900 69.200 70.825 68.850 -0.050
Feb '21 @HE1G 68.450 69.725 68.450 70.200 67.950 -0.825
Apr '21 @HE1J 70.800 71.450 70.800 72.050 70.250 -0.600
May '21 @HE1K 75.025 75.725 75.025 76.300 75.000 -0.600
Jun '21 @HE1M 79.600 80.100 79.600 80.675 79.150 -0.500
Jul '21 @HE1N 79.550 79.675 79.550 80.325 79.075 -0.425
Aug '21 @HE1Q 78.225 78.250 78.225 78.800 77.725 -0.375
Oct '21 @HE1V 66.725 66.375 66.725 67.375 66.350 0.050
Dec '21 @HE1Z 62.425 62.425 62.425 63.150 62.025 0.275
Feb '22 @HE2G 65.975 67.000 65.975 67.025 65.975 -0.525
Apr '22 @HE2J 70.000 70.000 70.000 70.000 70.000 0.525
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Oct '20 @GF0V 134.400 133.950 134.400 135.500 133.950 -0.100
Nov '20 @GF0X 131.150 130.800 131.150 132.025 130.750 0.375
Jan '21 @GF1F 127.075 127.050 127.075 127.625 126.075 0.375
Mar '21 @GF1H 127.150 127.425 127.150 127.925 126.250 0.250
Apr '21 @GF1J 129.325 129.675 129.325 130.000 128.425 0.250
May '21 @GF1K 130.475 130.575 130.475 130.950 129.475 0.075
Aug '21 @GF1Q 137.600 138.175 137.600 138.175 136.725 -0.450
Sep '21 @GF1U 138.625 138.625 -0.450
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '20 @LE0V 103.650 104.700 103.650 104.700 103.250 -0.475
Dec '20 @LE0Z 104.575 105.550 104.575 106.175 104.250 -0.875
Feb '21 @LE1G 108.075 108.750 108.075 109.300 107.675 -0.575
Apr '21 @LE1J 110.875 111.525 110.875 111.600 110.450 -0.250
Jun '21 @LE1M 104.875 105.250 104.875 105.450 104.400 -0.225
Aug '21 @LE1Q 103.950 104.300 103.950 104.425 103.550 -0.175
Oct '21 @LE1V 106.625 106.950 106.625 107.050 106.250 -0.200
Dec '21 @LE1Z 110.500 110.500 110.500 110.600 110.025 0.000
Feb '22 @LE2G 113.400 113.000 113.400 113.550 113.000 0.300
DTN Click here for info on Exchange delays.

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