Ag Futures

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change  
Mar '19 @C9H 3.7050 3.7150 3.7350 3.7025 0.0075
May '19 @C9K 3.7875 3.7975 3.8175 3.7850 0.0075
Jul '19 @C9N 3.8700 3.8750 3.8975 3.8675 0.0100
Sep '19 @C9U 3.9150 3.9225 3.9400 3.9125 0.0075
Dec '19 @C9Z 3.9750 3.9775 3.9975 3.9700 0.0075
Mar '20 @C0H 4.0650 4.0725 4.0900 4.0650 0.0050
May '20 @C0K 4.1300 4.1300 4.1225 4.1300 4.1300 0.0075
Jul '20 @C0N 4.1700 4.1750 4.1850 4.1700 0.0000
Sep '20 @C0U 4.0900 4.0850 4.0900 4.0900 4.0850 -0.0150
Dec '20 @C0Z 4.1200 4.1125 4.1150 4.1200 4.1125 0.0050
Mar '21 @C1H 4.1975 4.1875 4.1975 4.1875 4.1875 -0.0050
May '21 @C1K 4.2575 4.2575 -0.0050
Jul '21 @C1N 4.3000 4.3000 -0.0025
Sep '21 @C1U 4.2025 4.2025 -0.0025
Dec '21 @C1Z 4.1700 4.1700 4.1700 4.1700 4.1700 -0.0025
Jul '22 @C2N 4.2725 4.2725 -0.0025
Dec '22 @C2Z 4.1975 4.1900 4.1975 4.1900 4.1900 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Mar '19 @S9H 8.9600 9.0200 9.0350 8.9500 -0.0475
May '19 @S9K 9.0975 9.1525 9.1750 9.0900 -0.0475
Jul '19 @S9N 9.2300 9.2850 9.3075 9.2250 -0.0500
Aug '19 @S9Q 9.2850 9.3425 9.3550 9.2850 -0.0500
Sep '19 @S9U 9.3200 9.3700 9.3900 9.3200 -0.0525
Nov '19 @S9X 9.4100 9.4675 9.4850 9.4025 -0.0475
Jan '20 @S0F 9.5050 9.5650 9.5775 9.5050 -0.0475
Mar '20 @S0H 9.5600 9.5850 9.6075 9.5600 -0.0450
May '20 @S0K 9.6150 9.6150 9.6150 9.6150 -0.0500
Jul '20 @S0N 9.7075 9.7350 9.7375 9.7075 -0.0275
Aug '20 @S0Q 9.7450 9.7450 -0.0525
Sep '20 @S0U 9.6850 9.6850 -0.0475
Nov '20 @S0X 9.6575 9.6950 9.6950 9.6575 -0.0375
Jan '21 @S1F 9.7550 9.7550 -0.0375
Mar '21 @S1H 9.7550 9.7550 -0.0375
May '21 @S1K 9.7600 9.7600 -0.0375
Jul '21 @S1N 9.8875 9.8875 -0.0375
Aug '21 @S1Q 9.8875 9.8875 -0.0375
Sep '21 @S1U 9.8425 9.8425 -0.0375
Nov '21 @S1X 9.7350 9.7350 -0.0375
Jul '22 @S2N 9.7350 9.7350 -0.0375
Nov '22 @S2X 9.7350 9.7350 -0.0375
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Mar '19 @SM9H 303.7 305.9 306.1 303.4 -1.7
May '19 @SM9K 307.7 309.5 310.1 307.3 -1.8
Jul '19 @SM9N 311.5 313.8 314.2 311.4 -1.9
Aug '19 @SM9Q 313.3 315.7 315.7 313.2 -1.9
Sep '19 @SM9U 315.0 316.5 316.7 315.0 -2.1
Oct '19 @SM9V 316.0 317.4 317.7 316.0 -2.0
Dec '19 @SM9Z 318.1 320.3 320.5 317.9 -1.8
Jan '20 @SM0F 319.3 320.6 320.6 319.3 -1.6
Mar '20 @SM0H 319.9 319.9 319.9 319.9 -1.6
May '20 @SM0K 320.9 322.0 322.0 320.9 -1.5
Jul '20 @SM0N 323.8 324.1 323.8 324.7 324.1 -1.4
Aug '20 @SM0Q 323.7 323.7 -1.4
Sep '20 @SM0U 323.4 322.0 323.4 322.0 322.0 -1.2
Oct '20 @SM0V 321.7 322.0 321.7 322.0 322.0 -1.2
Dec '20 @SM0Z 322.6 322.6 -1.3
Jan '21 @SM1F 322.5 322.5 -1.3
Mar '21 @SM1H 322.5 322.5 -1.3
May '21 @SM1K 322.5 322.5 -1.3
Jul '21 @SM1N 325.4 325.4 -1.3
Aug '21 @SM1Q 325.4 325.4 -1.3
Sep '21 @SM1U 325.4 325.4 -1.3
Oct '21 @SM1V 325.4 325.4 -1.3
Dec '21 @SM1Z 332.4 332.4 -1.3
Jul '22 @SM2N 332.4 332.4 -1.3
Oct '22 @SM2V 332.4 332.4 -1.3
Dec '22 @SM2Z 332.4 332.4 -1.3
LEAN HOGS
Symbol Last Open Close High Low Change  
Apr '19 @HE9J 56.525 58.875 56.525 58.925 56.525 -3.000
May '19 @HE9K 65.450 67.500 65.450 67.500 65.450 -3.000
Jun '19 @HE9M 73.725 76.450 73.725 76.500 73.725 -3.000
Jul '19 @HE9N 77.025 79.675 77.025 79.750 77.025 -3.000
Aug '19 @HE9Q 77.450 80.125 77.450 80.275 77.450 -3.000
Oct '19 @HE9V 66.950 69.300 66.950 69.425 66.450 -2.500
Dec '19 @HE9Z 62.325 63.675 62.325 63.975 61.550 -1.500
Feb '20 @HE0G 66.325 67.125 66.325 67.125 65.650 -0.875
Apr '20 @HE0J 69.850 70.550 69.850 70.675 69.500 -0.675
May '20 @HE0K 74.750 74.750 74.750 74.750 74.750 -0.500
Jun '20 @HE0M 79.000 79.000 -0.500
Jul '20 @HE0N 82.000 82.000 -0.500
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Mar '19 @GF9H 143.750 142.575 143.750 144.650 142.100 1.150
Apr '19 @GF9J 146.000 145.075 146.000 146.825 144.700 0.775
May '19 @GF9K 147.000 146.500 147.000 147.700 146.100 0.425
Aug '19 @GF9Q 150.975 150.025 150.975 151.550 150.025 0.525
Sep '19 @GF9U 151.150 150.675 151.150 151.700 150.400 0.425
Oct '19 @GF9V 151.100 150.525 151.100 151.500 150.525 0.450
Nov '19 @GF9X 150.500 150.600 150.500 150.850 150.500 0.450
Jan '20 @GF0F 146.475 146.475 0.450
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '19 @LE9G 127.875 126.975 127.875 128.525 126.850 1.250
Apr '19 @LE9J 128.450 127.400 128.450 129.100 127.250 1.275
Jun '19 @LE9M 118.600 118.150 118.600 119.250 118.050 0.525
Aug '19 @LE9Q 114.725 114.350 114.725 115.325 114.275 0.350
Oct '19 @LE9V 115.975 115.700 115.975 116.425 115.650 0.275
Dec '19 @LE9Z 118.450 118.275 118.450 118.950 118.250 0.175
Feb '20 @LE0G 119.675 119.500 119.675 120.150 119.450 0.175
Apr '20 @LE0J 120.075 119.750 120.075 120.275 119.675 0.300
Jun '20 @LE0M 113.500 113.725 113.500 113.725 113.700 0.500
DTN Click here for info on Exchange delays.

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