Ag Futures

@CZ9
@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
DTN Click here for info on Exchange delays.

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