AG FUTURES

@CH8
@CH8
CORN
Symbol Last Open Close High Low Change  
Mar '18 @C8H 3.6750 3.6800 3.6750 3.6850 3.6650 -0.0025
May '18 @C8K 3.7500 3.7525 3.7500 3.7600 3.7425 -0.0050
Jul '18 @C8N 3.8275 3.8300 3.8275 3.8375 3.8175 -0.0025
Sep '18 @C8U 3.8950 3.8900 3.8950 3.9000 3.8850 -0.0025
Dec '18 @C8Z 3.9700 3.9700 3.9700 3.9775 3.9600 -0.0050
Mar '19 @C9H 4.0475 4.0450 4.0475 4.0525 4.0375 -0.0050
May '19 @C9K 4.0975 4.0875 4.0975 4.1000 4.0875 0.0000
Jul '19 @C9N 4.1425 4.1350 4.1425 4.1450 4.1300 0.0025
Sep '19 @C9U 4.0975 4.0950 4.0975 4.1000 4.0950 0.0000
Dec '19 @C9Z 4.1225 4.1050 4.1225 4.1275 4.1025 0.0075
Mar '20 @C0H 4.1800 4.1550 4.1800 4.1825 4.1550 0.0100
May '20 @C0K 4.2175 4.2200 4.2175 4.2200 4.2200 0.0050
Jul '20 @C0N 4.2675 4.2650 4.2675 4.2675 4.2650 0.0050
Sep '20 @C0U 4.2350 4.2350 0.0050
Dec '20 @C0Z 4.1575 4.1425 4.1575 4.1600 4.1425 0.0050
Jul '21 @C1N 4.2375 4.2375 0.0050
Dec '21 @C1Z 4.1975 4.1975 0.0050
SOYBEANS
Symbol Last Open Close High Low Change  
Mar '18 @S8H 10.2150 10.2350 10.2150 10.2825 10.1200 -0.0275
May '18 @S8K 10.3250 10.3425 10.3250 10.3900 10.2300 -0.0250
Jul '18 @S8N 10.4225 10.4375 10.4225 10.4850 10.3300 -0.0250
Aug '18 @S8Q 10.4325 10.4475 10.4325 10.4925 10.3425 -0.0250
Sep '18 @S8U 10.3075 10.3225 10.3075 10.3525 10.2375 -0.0225
Nov '18 @S8X 10.2200 10.2300 10.2200 10.2375 10.1525 -0.0175
Jan '19 @S9F 10.2625 10.2600 10.2625 10.2800 10.2000 -0.0125
Mar '19 @S9H 10.2050 10.2200 10.2050 10.2275 10.1725 -0.0150
May '19 @S9K 10.2100 10.2225 10.2100 10.2300 10.1900 -0.0100
Jul '19 @S9N 10.2600 10.2650 10.2600 10.2800 10.2400 -0.0025
Aug '19 @S9Q 10.2200 10.2200 0.0000
Sep '19 @S9U 10.0850 10.0850 0.0000
Nov '19 @S9X 9.9725 9.9700 9.9725 9.9900 9.9425 -0.0075
Jan '20 @S0F 10.0250 10.0250 -0.0075
Mar '20 @S0H 10.0300 10.0300 -0.0075
May '20 @S0K 10.1050 10.1050 -0.0075
Jul '20 @S0N 10.1450 10.1450 -0.0050
Aug '20 @S0Q 10.0700 10.0700 -0.0050
Sep '20 @S0U 10.0425 10.0425 -0.0050
Nov '20 @S0X 9.8650 9.8650 -0.0050
Jul '21 @S1N 9.8650 9.8650 -0.0050
Nov '21 @S1X 9.8650 9.8650 -0.0050
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Mar '18 @SM8H 373.3 373.7 373.3 379.3 368.3 -0.4
May '18 @SM8K 376.0 375.7 376.0 381.2 370.9 0.5
Jul '18 @SM8N 373.8 372.7 373.8 377.2 368.9 1.6
Aug '18 @SM8Q 368.4 366.9 368.4 371.0 364.3 2.0
Sep '18 @SM8U 364.2 362.0 364.2 367.0 361.4 1.3
Oct '18 @SM8V 359.4 358.6 359.4 362.8 357.2 0.3
Dec '18 @SM8Z 358.5 358.4 358.5 361.9 356.5 -0.3
Jan '19 @SM9F 355.9 355.5 355.9 359.1 354.9 -0.3
Mar '19 @SM9H 352.7 353.3 352.7 355.8 351.2 0.1
May '19 @SM9K 351.7 352.1 351.7 354.6 351.6 -0.1
Jul '19 @SM9N 352.3 352.7 352.3 354.9 351.5 -0.3
Aug '19 @SM9Q 351.4 351.5 351.4 351.5 351.5 -0.4
Sep '19 @SM9U 349.3 349.2 349.3 349.2 349.2 -0.6
Oct '19 @SM9V 345.7 344.4 345.7 344.4 344.4 0.2
Dec '19 @SM9Z 345.1 345.7 345.1 346.9 343.0 0.0
Jan '20 @SM0F 345.8 345.8 0.0
Mar '20 @SM0H 346.8 346.8 0.0
May '20 @SM0K 346.8 346.8 0.0
Jul '20 @SM0N 348.3 348.3 0.0
Aug '20 @SM0Q 348.3 348.3 0.0
Sep '20 @SM0U 348.3 348.3 0.0
Oct '20 @SM0V 348.3 348.3 0.0
Dec '20 @SM0Z 345.1 345.1 0.0
Jul '21 @SM1N 345.1 345.1 0.0
Oct '21 @SM1V 345.1 345.1 0.0
Dec '21 @SM1Z 345.1 345.1 0.0
LEAN HOGS
Symbol Last Open Close High Low Change  
Apr '18 @HE8J 68.150 69.425 68.150 69.450 68.025 -1.575
May '18 @HE8K 74.925 75.875 74.925 75.875 74.925 -0.975
Jun '18 @HE8M 79.725 80.150 79.725 80.475 79.350 -0.475
Jul '18 @HE8N 80.725 81.250 80.725 81.525 80.525 -0.600
Aug '18 @HE8Q 80.825 81.425 80.825 81.500 80.750 -0.725
Oct '18 @HE8V 68.850 69.550 68.850 69.550 68.775 -0.775
Dec '18 @HE8Z 62.800 63.250 62.800 63.475 62.775 -0.650
Feb '19 @HE9G 66.225 66.300 66.225 66.400 66.075 -0.375
Apr '19 @HE9J 69.450 69.800 69.450 69.800 69.550 -0.350
May '19 @HE9K 75.525 75.525 -0.200
Jun '19 @HE9M 77.675 77.675 -0.200
Jul '19 @HE9N 79.600 79.600 -0.200
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Mar '18 @GF8H 149.725 149.900 149.725 150.175 148.875 -0.100
Apr '18 @GF8J 152.400 152.175 152.400 152.600 151.250 0.100
May '18 @GF8K 152.825 152.850 152.825 153.025 151.800 -0.025
Aug '18 @GF8Q 155.350 155.200 155.350 155.675 154.575 0.000
Sep '18 @GF8U 155.100 155.000 155.100 155.350 154.400 0.150
Oct '18 @GF8V 154.950 154.550 154.950 155.000 153.950 0.300
Nov '18 @GF8X 154.525 153.800 154.525 154.525 153.150 0.550
Jan '19 @GF9F 150.000 149.475 150.000 150.225 148.750 0.000
LIVE CATTLE
Symbol Last Open Close High Low Change  
Feb '18 @LE8G 130.100 129.225 130.100 130.325 128.725 0.825
Apr '18 @LE8J 127.650 127.175 127.650 127.875 126.875 0.400
Jun '18 @LE8M 118.675 118.400 118.675 118.850 118.100 0.075
Aug '18 @LE8Q 115.625 115.300 115.625 115.700 114.825 0.225
Oct '18 @LE8V 117.125 116.900 117.125 117.250 116.450 0.025
Dec '18 @LE8Z 118.850 118.625 118.850 118.975 118.150 0.000
Feb '19 @LE9G 119.050 119.000 119.050 119.250 118.450 -0.125
Apr '19 @LE9J 118.950 118.975 118.950 119.200 118.350 -0.050
Jun '19 @LE9M 112.800 112.650 112.800 113.000 112.200 0.350
DTN Click here for info on Exchange delays.

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