Agronomy
Innovate Ag
Innovate Equipment
Field Friday
Innovate Plot Systems
Ag Team
Feed
Feed Services
Feed Mill Progress
Feed Partners
Livestock Futures
Feed Team
Grain
Grain Contracts
Ag Futures
Options
Cash Bids
Grain Team
Lumber
Commercial Construction
Ag Construction
Home Design Center
Lumber Team
Energy
Service Station
Bulk Fuel Delivery
Energy Team
Company
Careers
Co-Op History
Community Involvement
Credit/Member Apps
Newsletter
CFE Leadership
News
CFE News
Grain News
Livestock News
Market News
Search for:
Locations
Login
AG FUTURES
@CK8
CORN
Symbol
Last
Open
Close
High
Low
Change
May '18
@C8K
3.8200
3.8275
3.8200
3.8350
3.8075
-0.0100
Jul '18
@C8N
3.9100
3.9175
3.9100
3.9250
3.8975
-0.0075
Sep '18
@C8U
3.9850
3.9900
3.9850
3.9975
3.9725
-0.0075
Dec '18
@C8Z
4.0800
4.0800
4.0800
4.0900
4.0625
-0.0050
Mar '19
@C9H
4.1550
4.1600
4.1550
4.1650
4.1425
-0.0050
May '19
@C9K
4.1975
4.2025
4.1975
4.2050
4.1850
-0.0050
Jul '19
@C9N
4.2325
4.2375
4.2325
4.2450
4.2225
-0.0100
Sep '19
@C9U
4.0975
4.0850
4.0975
4.0975
4.0800
0.0100
Dec '19
@C9Z
4.1275
4.1275
4.1275
4.1300
4.1100
0.0100
Mar '20
@C0H
4.2075
4.2075
0.0075
May '20
@C0K
4.2450
4.2450
0.0075
Jul '20
@C0N
4.2900
4.2900
0.0100
Sep '20
@C0U
4.1825
4.1825
0.0100
Dec '20
@C0Z
4.1850
4.1775
4.1850
4.1850
4.1775
0.0200
Jul '21
@C1N
4.2675
4.2675
0.0200
Dec '21
@C1Z
4.2100
4.2100
-0.0050
SOYBEANS
Symbol
Last
Open
Close
High
Low
Change
May '18
@S8K
10.3725
10.4175
10.3725
10.4475
10.3275
-0.0450
Jul '18
@S8N
10.4900
10.5325
10.4900
10.5625
10.4425
-0.0425
Aug '18
@S8Q
10.5050
10.5475
10.5050
10.5750
10.4625
-0.0450
Sep '18
@S8U
10.4450
10.4875
10.4450
10.5125
10.4125
-0.0450
Nov '18
@S8X
10.4250
10.4500
10.4250
10.4775
10.3775
-0.0325
Jan '19
@S9F
10.4725
10.4700
10.4725
10.5125
10.4225
-0.0250
Mar '19
@S9H
10.3800
10.4000
10.3800
10.4150
10.3400
-0.0200
May '19
@S9K
10.3600
10.3600
10.3600
10.3900
10.3250
-0.0075
Jul '19
@S9N
10.4075
10.4050
10.4075
10.4350
10.3700
0.0000
Aug '19
@S9Q
10.3625
10.3625
0.0050
Sep '19
@S9U
10.1925
10.1925
0.0050
Nov '19
@S9X
10.0400
10.0425
10.0400
10.0475
10.0025
0.0150
Jan '20
@S0F
10.0625
10.0625
0.0150
Mar '20
@S0H
10.0075
10.0075
0.0125
May '20
@S0K
10.0100
10.0100
0.0125
Jul '20
@S0N
10.0775
10.0775
0.0000
Aug '20
@S0Q
10.0025
10.0025
0.0000
Sep '20
@S0U
9.9650
9.9650
0.0000
Nov '20
@S0X
9.8225
9.8200
9.8225
9.8200
9.8200
-0.0050
Jul '21
@S1N
9.8500
9.8500
-0.0050
Nov '21
@S1X
9.8500
9.8500
-0.0050
SOYBEAN MEAL
Symbol
Last
Open
Close
High
Low
Change
May '18
@SM8K
373.3
376.5
373.3
377.9
372.8
-3.3
Jul '18
@SM8N
377.8
381.1
377.8
382.4
377.4
-3.4
Aug '18
@SM8Q
378.3
381.7
378.3
382.5
377.9
-3.6
Sep '18
@SM8U
378.0
380.4
378.0
381.6
377.6
-2.8
Oct '18
@SM8V
376.6
378.6
376.6
378.8
376.1
-2.0
Dec '18
@SM8Z
375.3
376.9
375.3
378.3
374.9
-1.9
Jan '19
@SM9F
372.4
375.0
372.4
375.0
372.0
-1.7
Mar '19
@SM9H
362.3
364.7
362.3
364.7
361.8
-1.6
May '19
@SM9K
358.1
358.9
358.1
359.3
358.0
-1.6
Jul '19
@SM9N
357.9
359.0
357.9
359.0
357.0
-1.6
Aug '19
@SM9Q
355.5
355.5
-1.6
Sep '19
@SM9U
351.9
351.9
-1.6
Oct '19
@SM9V
345.8
345.8
-0.3
Dec '19
@SM9Z
344.9
345.0
344.9
345.9
344.5
-0.2
Jan '20
@SM0F
345.6
345.6
-0.2
Mar '20
@SM0H
346.4
346.4
-0.2
May '20
@SM0K
346.4
346.4
-0.2
Jul '20
@SM0N
344.9
344.9
-0.2
Aug '20
@SM0Q
344.9
344.9
-0.2
Sep '20
@SM0U
344.9
344.9
-0.2
Oct '20
@SM0V
344.9
344.9
-0.2
Dec '20
@SM0Z
341.7
341.7
-0.2
Jul '21
@SM1N
341.7
341.7
-0.2
Oct '21
@SM1V
341.7
341.7
-0.2
Dec '21
@SM1Z
351.8
351.8
-0.2
LEAN HOGS
Symbol
Last
Open
Close
High
Low
Change
May '18
@HE8K
70.150
69.975
70.150
70.350
69.375
0.300
Jun '18
@HE8M
78.075
78.800
78.075
79.100
77.500
-0.450
Jul '18
@HE8N
80.700
81.100
80.700
81.325
80.175
-0.350
Aug '18
@HE8Q
80.025
80.875
80.025
80.950
79.575
-0.525
Oct '18
@HE8V
68.225
68.925
68.225
68.925
67.550
-0.500
Dec '18
@HE8Z
62.500
62.900
62.500
62.900
61.750
-0.275
Feb '19
@HE9G
66.150
66.425
66.150
66.450
65.650
-0.225
Apr '19
@HE9J
69.600
69.875
69.600
69.875
69.250
-0.200
May '19
@HE9K
74.200
74.200
-0.200
Jun '19
@HE9M
78.000
78.000
-0.200
Jul '19
@HE9N
77.450
77.450
-0.200
Aug '19
@HE9Q
77.050
77.050
-0.200
FEEDER CATTLE
Symbol
Last
Open
Close
High
Low
Change
Apr '18
@GF8J
137.225
138.500
137.225
138.525
136.900
-1.525
May '18
@GF8K
138.425
140.500
138.425
140.725
138.075
-2.250
Aug '18
@GF8Q
143.700
146.050
143.700
146.275
143.350
-2.350
Sep '18
@GF8U
145.000
147.300
145.000
147.500
144.600
-2.300
Oct '18
@GF8V
145.700
147.875
145.700
148.175
145.150
-2.275
Nov '18
@GF8X
145.325
147.575
145.325
147.800
144.825
-2.275
Jan '19
@GF9F
141.800
143.975
141.800
144.025
141.525
-2.200
Mar '19
@GF9H
140.000
141.475
140.000
141.475
139.600
-1.100
LIVE CATTLE
Symbol
Last
Open
Close
High
Low
Change
Apr '18
@LE8J
117.800
119.050
117.800
119.500
117.600
-1.175
Jun '18
@LE8M
103.000
105.150
103.000
105.425
102.575
-2.275
Aug '18
@LE8Q
103.125
104.975
103.125
105.150
102.600
-2.025
Oct '18
@LE8V
107.650
109.275
107.650
109.400
107.250
-1.825
Dec '18
@LE8Z
112.100
113.550
112.100
113.550
111.525
-1.450
Feb '19
@LE9G
113.650
115.075
113.650
115.175
113.100
-1.575
Apr '19
@LE9J
114.575
115.900
114.575
116.100
114.250
-1.525
Jun '19
@LE9M
108.375
109.325
108.375
109.900
108.075
-1.200
Aug '19
@LE9Q
107.250
108.000
107.250
108.750
107.250
-1.200
Interval:
1 Minute
5 Minutes
15 Minutes
30 Minutes
60 Minutes
Daily
Weekly
Monthly
Duration:
2 Days
3 Months
6 Months
1 Year
5 Years
Range
Chart Type:
Bar
Candlestick
Line
Range : Start Date
End Date
×
DTN
Ag Futures
Livestock Futures
Cash Bids
Options