Ag Futures

@CK9
@CK9
CORN
Symbol Last Open Close High Low Change  
May '19 @C9K 3.7175 3.7100 3.7150 3.7175 3.7050 0.0025
Jul '19 @C9N 3.8100 3.8050 3.8100 3.8125 3.8025 0.0000
Sep '19 @C9U 3.8800 3.8750 3.8800 3.8800 3.8700 0.0000
Dec '19 @C9Z 3.9575 3.9525 3.9550 3.9600 3.9500 0.0025
Mar '20 @C0H 4.0675 4.0600 4.0650 4.0675 4.0600 0.0025
May '20 @C0K 4.1175 4.1125 4.1175 4.1175 4.1125 0.0000
Jul '20 @C0N 4.1500 4.1500 4.1500 4.1500 4.1500 0.0000
Sep '20 @C0U 4.0625 4.0675 4.0800 4.0675 4.0625 -0.0175
Dec '20 @C0Z 4.0850 4.0850 4.0950 4.0850 4.0850 -0.0100
Mar '21 @C1H 4.1700 4.1600 4.1700 4.1675 4.1600 0.0050
May '21 @C1K 4.2000 4.2000 0.0050
Jul '21 @C1N 4.2750 4.2750 0.0050
Sep '21 @C1U 4.1475 4.1475 0.0025
Dec '21 @C1Z 4.1475 4.1475 0.0000
Jul '22 @C2N 4.2975 4.2975 0.0000
Dec '22 @C2Z 4.1600 4.1600 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
May '19 @S9K 9.0650 9.0600 9.0600 9.0725 9.0500 0.0050
Jul '19 @S9N 9.1975 9.1950 9.1950 9.2075 9.1875 0.0025
Aug '19 @S9Q 9.2625 9.2550 9.2600 9.2675 9.2500 0.0025
Sep '19 @S9U 9.3150 9.3025 9.3075 9.3150 9.3025 0.0075
Nov '19 @S9X 9.4075 9.4025 9.4025 9.4150 9.3950 0.0050
Jan '20 @S0F 9.4950 9.4850 9.4875 9.4975 9.4850 0.0075
Mar '20 @S0H 9.5550 9.5450 9.5500 9.5575 9.5450 0.0050
May '20 @S0K 9.6100 9.6000 9.6050 9.6100 9.6000 0.0050
Jul '20 @S0N 9.6825 9.6600 9.6825 9.7025 9.6525 0.0075
Aug '20 @S0Q 9.7000 9.7000 0.0025
Sep '20 @S0U 9.6900 9.6900 0.0025
Nov '20 @S0X 9.7300 9.7300 9.7250 9.7300 9.7300 0.0050
Jan '21 @S1F 9.7850 9.7850 0.0100
Mar '21 @S1H 9.7850 9.7850 0.0100
May '21 @S1K 9.8025 9.8025 0.0100
Jul '21 @S1N 9.9500 9.9500 0.0000
Aug '21 @S1Q 9.9500 9.9500 0.0000
Sep '21 @S1U 9.8500 9.8500 0.0000
Nov '21 @S1X 9.7375 9.7375 0.0000
Jul '22 @S2N 9.7375 9.7375 0.0000
Nov '22 @S2X 9.6375 9.6375 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
May '19 @SM9K 311.8 311.3 311.6 312.1 311.3 0.2
Jul '19 @SM9N 315.5 315.0 315.2 315.7 314.9 0.3
Aug '19 @SM9Q 316.9 316.5 316.6 317.0 316.4 0.3
Sep '19 @SM9U 318.2 318.2 318.2 318.2 318.2 0.0
Oct '19 @SM9V 319.2 316.8 319.2 319.4 316.3 0.7
Dec '19 @SM9Z 321.3 321.2 321.2 321.5 320.9 0.1
Jan '20 @SM0F 322.2 319.9 322.2 322.5 319.9 0.6
Mar '20 @SM0H 322.8 321.4 322.8 323.3 321.0 0.3
May '20 @SM0K 323.6 322.0 323.6 324.2 321.9 0.5
Jul '20 @SM0N 325.1 323.4 325.1 326.0 323.4 0.5
Aug '20 @SM0Q 324.8 324.8 324.8 324.8 324.8 0.0
Sep '20 @SM0U 325.3 326.8 325.3 326.8 325.0 0.2
Oct '20 @SM0V 325.6 327.1 325.6 327.1 327.1 0.6
Dec '20 @SM0Z 327.3 327.1 327.3 328.3 327.1 0.1
Jan '21 @SM1F 331.9 331.9 0.1
Mar '21 @SM1H 333.8 333.8 0.1
May '21 @SM1K 333.8 333.8 0.1
Jul '21 @SM1N 336.7 336.7 0.1
Aug '21 @SM1Q 336.7 336.7 0.1
Sep '21 @SM1U 336.7 336.7 0.1
Oct '21 @SM1V 336.7 336.7 0.1
Dec '21 @SM1Z 335.1 335.1 0.1
Jul '22 @SM2N 335.1 335.1 0.1
Oct '22 @SM2V 335.1 335.1 0.1
Dec '22 @SM2Z 335.1 335.1 0.1
LEAN HOGS
Symbol Last Open Close High Low Change  
Apr '19 @HE9J 73.825 71.250 73.825 73.825 70.550 3.000
May '19 @HE9K 82.150 79.000 82.150 82.150 79.000 3.000
Jun '19 @HE9M 90.250 87.550 90.250 90.250 87.300 3.000
Jul '19 @HE9N 93.075 90.075 93.075 93.075 90.050 3.000
Aug '19 @HE9Q 93.975 91.000 93.975 93.975 90.700 3.000
Oct '19 @HE9V 83.125 80.000 83.125 83.150 80.000 2.975
Dec '19 @HE9Z 76.725 74.500 76.725 76.875 74.025 2.850
Feb '20 @HE0G 77.175 75.075 77.175 78.025 75.075 2.150
Apr '20 @HE0J 78.700 77.375 78.700 79.650 77.275 1.700
May '20 @HE0K 83.350 82.325 83.350 83.350 82.325 2.350
Jun '20 @HE0M 85.125 84.500 85.125 85.750 84.000 1.525
Jul '20 @HE0N 85.000 84.725 85.000 85.675 83.925 1.000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Mar '19 @GF9H 142.250 142.000 142.250 142.300 141.200 0.000
Apr '19 @GF9J 148.325 147.500 148.325 148.625 147.250 0.525
May '19 @GF9K 152.125 150.350 152.125 152.375 150.200 1.600
Aug '19 @GF9Q 157.525 155.450 157.525 157.650 155.450 1.950
Sep '19 @GF9U 157.725 155.775 157.725 157.825 155.775 1.825
Oct '19 @GF9V 157.225 155.475 157.225 157.475 155.475 1.575
Nov '19 @GF9X 156.725 155.225 156.725 156.975 155.200 1.750
Jan '20 @GF0F 152.650 150.700 152.650 152.975 150.450 1.725
LIVE CATTLE
Symbol Last Open Close High Low Change  
Apr '19 @LE9J 129.575 129.400 129.575 129.850 128.900 0.450
Jun '19 @LE9M 123.375 122.975 123.375 123.625 122.375 0.650
Aug '19 @LE9Q 119.325 118.900 119.325 119.500 118.550 0.600
Oct '19 @LE9V 119.500 118.725 119.500 119.575 118.625 0.750
Dec '19 @LE9Z 122.000 121.200 122.000 122.050 121.100 0.775
Feb '20 @LE0G 123.225 122.550 123.225 123.275 122.300 0.900
Apr '20 @LE0J 123.500 122.650 123.500 123.550 122.650 0.875
Jun '20 @LE0M 116.675 116.000 116.675 116.750 116.000 0.675
Aug '20 @LE0Q 115.000 114.450 115.000 115.000 114.450 0.550
DTN Click here for info on Exchange delays.

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