AG FUTURES

@CK8
@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
DTN Click here for info on Exchange delays.

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