Ag Futures

@CU0
@CU0
CORN
Symbol Last Open Close High Low Change  
Sep '20 @C0U 3.2650 3.2600 3.2775 3.2575 0.0050
Dec '20 @C0Z 3.3375 3.3350 3.3550 3.3325 0.0000
Mar '21 @C1H 3.4475 3.4450 3.4625 3.4425 0.0025
May '21 @C1K 3.5175 3.5175 3.5300 3.5125 0.0000
Jul '21 @C1N 3.5775 3.5750 3.5900 3.5725 0.0025
Sep '21 @C1U 3.5850 3.5775 3.5900 3.5775 0.0075
Dec '21 @C1Z 3.6550 3.6425 3.6575 3.6425 0.0150
Mar '22 @C2H 3.7425 3.7325 3.7300 3.7425 3.7325 0.0125
May '22 @C2K 3.7750 3.7750 3.7825 3.7750 3.7750 -0.0075
Jul '22 @C2N 3.8225 3.8200 3.8275 3.8300 3.8200 -0.0050
Sep '22 @C2U 3.7325 3.7325 -0.0125
Dec '22 @C2Z 3.7550 3.7600 3.7550 3.7775 3.7550 -0.0100
Jul '23 @C3N 3.9125 3.9125 -0.0100
Dec '23 @C3Z 3.7925 3.7925 0.0025
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '20 @S0Q 8.8175 8.7925 8.8225 8.7900 0.0375
Sep '20 @S0U 8.7725 8.7575 8.7850 8.7525 0.0300
Nov '20 @S0X 8.8050 8.7875 8.8175 8.7825 0.0300
Jan '21 @S1F 8.8575 8.8450 8.8675 8.8400 0.0250
Mar '21 @S1H 8.8400 8.8150 8.8400 8.8100 0.0350
May '21 @S1K 8.8425 8.8250 8.8475 8.8225 0.0250
Jul '21 @S1N 8.9050 8.9050 8.9125 8.9050 0.0175
Aug '21 @S1Q 8.8950 8.8850 8.8950 8.9300 8.8850 0.0225
Sep '21 @S1U 8.8325 8.8575 8.8325 8.8700 8.8300 0.0175
Nov '21 @S1X 8.8200 8.8250 8.8250 8.8200 0.0175
Jan '22 @S2F 8.8225 8.8150 8.8225 8.8225 8.8150 0.0000
Mar '22 @S2H 8.7550 8.7850 8.7550 8.7875 8.7500 0.0050
May '22 @S2K 8.7800 8.7775 8.7800 8.7775 8.7775 0.0125
Jul '22 @S2N 8.8500 8.8800 8.8500 8.8800 8.8500 0.0025
Aug '22 @S2Q 8.8600 8.8600 0.0025
Sep '22 @S2U 8.8375 8.8375 0.0025
Nov '22 @S2X 8.7825 8.7825 0.0075
Jul '23 @S3N 8.9825 8.9825 0.0075
Nov '23 @S3X 8.8650 8.8650 0.0075
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Aug '20 @SM0Q 285.7 285.9 286.1 285.1 0.5
Sep '20 @SM0U 288.4 288.3 288.6 287.7 0.8
Oct '20 @SM0V 289.4 289.7 289.0 290.0 289.2 0.4
Dec '20 @SM0Z 293.0 293.0 293.5 292.6 0.7
Jan '21 @SM1F 294.8 294.5 294.1 294.9 294.3 0.7
Mar '21 @SM1H 295.4 295.6 295.0 295.6 295.2 0.4
May '21 @SM1K 295.8 295.7 295.3 295.9 295.6 0.5
Jul '21 @SM1N 297.5 297.5 297.0 297.5 297.5 0.5
Aug '21 @SM1Q 297.7 299.2 297.7 299.7 297.7 -0.6
Sep '21 @SM1U 297.8 299.1 297.8 299.4 297.6 -0.3
Oct '21 @SM1V 296.8 298.1 296.8 298.1 296.4 -0.2
Dec '21 @SM1Z 297.8 298.5 297.8 299.4 297.3 -0.2
Jan '22 @SM2F 298.1 299.0 298.1 299.0 299.0 -0.4
Mar '22 @SM2H 296.4 296.4 -1.6
May '22 @SM2K 296.5 296.5 -1.6
Jul '22 @SM2N 297.0 297.0 -1.6
Aug '22 @SM2Q 299.0 299.0 -1.6
Sep '22 @SM2U 299.6 299.6 -1.6
Oct '22 @SM2V 300.1 300.1 -1.6
Dec '22 @SM2Z 299.4 299.4 -1.4
Jul '23 @SM3N 299.4 299.4 -1.4
Oct '23 @SM3V 299.4 299.4 -1.4
Dec '23 @SM3Z 299.4 299.4 -1.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Jul '20 @HE0N 46.800 46.575 46.800 46.950 46.550 0.125
Aug '20 @HE0Q 49.925 50.775 49.925 51.675 49.700 -1.350
Oct '20 @HE0V 49.675 49.725 49.675 50.775 49.500 -0.675
Dec '20 @HE0Z 51.225 51.300 51.225 52.075 51.075 -0.650
Feb '21 @HE1G 59.600 59.550 59.600 60.225 59.500 -0.425
Apr '21 @HE1J 66.025 65.800 66.025 66.450 65.625 0.000
May '21 @HE1K 70.600 70.725 70.600 70.725 70.500 0.375
Jun '21 @HE1M 75.775 75.050 75.775 75.950 74.925 0.550
Jul '21 @HE1N 75.350 74.700 75.350 75.350 74.475 0.525
Aug '21 @HE1Q 74.200 74.200 74.200 74.200 74.200 1.175
Oct '21 @HE1V 64.250 64.200 64.250 64.250 64.200 0.850
Dec '21 @HE1Z 61.150 61.150 0.850
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @GF0Q 136.725 136.900 136.725 137.525 136.575 -0.325
Sep '20 @GF0U 137.475 137.875 137.475 138.325 137.250 -0.600
Oct '20 @GF0V 138.700 139.400 138.700 139.825 138.500 -0.825
Nov '20 @GF0X 139.550 140.625 139.550 141.000 139.300 -1.200
Jan '21 @GF1F 139.550 140.100 139.550 140.700 139.350 -0.950
Mar '21 @GF1H 139.700 140.000 139.700 140.450 139.450 -0.650
Apr '21 @GF1J 140.725 141.000 140.725 141.050 140.425 -0.300
May '21 @GF1K 140.700 140.700 -0.300
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '20 @LE0Q 98.800 99.575 98.800 99.950 98.550 -0.850
Oct '20 @LE0V 103.100 104.200 103.100 104.250 102.900 -1.100
Dec '20 @LE0Z 107.150 108.100 107.150 108.375 107.000 -1.225
Feb '21 @LE1G 110.925 111.550 110.925 111.775 110.725 -0.900
Apr '21 @LE1J 113.200 113.750 113.200 113.775 113.025 -0.700
Jun '21 @LE1M 107.325 107.475 107.325 107.775 107.075 -0.675
Aug '21 @LE1Q 106.350 106.350 106.350 106.700 106.225 -0.450
Oct '21 @LE1V 108.200 108.175 108.200 108.200 108.175 -0.325
Dec '21 @LE1Z 110.250 110.250 -0.325
DTN Click here for info on Exchange delays.

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