AG FUTURES

@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change  
Dec '18 @C8Z 3.7650 3.7500 3.7650 3.7500 0.0025
Mar '19 @C9H 3.8550 3.8450 3.8550 3.8400 0.0025
May '19 @C9K 3.9300 3.9200 3.9300 3.9150 0.0025
Jul '19 @C9N 3.9925 3.9800 3.9925 3.9775 0.0050
Sep '19 @C9U 4.0025 3.9950 4.0025 3.9900 0.0025
Dec '19 @C9Z 4.0400 4.0325 4.0400 4.0275 0.0025
Mar '20 @C0H 4.1275 4.1200 4.1275 4.1125 0.0000
May '20 @C0K 4.1775 4.1825 4.1775 4.1925 4.1800 0.0000
Jul '20 @C0N 4.2200 4.2300 4.2200 4.2375 4.2150 -0.0050
Sep '20 @C0U 4.1475 4.1475 -0.0025
Dec '20 @C0Z 4.1550 4.1575 4.1575 4.1550 -0.0050
Jul '21 @C1N 4.3125 4.3125 0.0000
Dec '21 @C1Z 4.1875 4.1900 4.1875 4.1900 4.1800 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Jan '19 @S9F 9.1875 9.1875 9.2000 9.1650 -0.0125
Mar '19 @S9H 9.3200 9.3175 9.3300 9.2975 -0.0125
May '19 @S9K 9.4475 9.4475 9.4550 9.4250 -0.0100
Jul '19 @S9N 9.5600 9.5575 9.5675 9.5400 -0.0125
Aug '19 @S9Q 9.5925 9.6025 9.6025 9.5925 -0.0200
Sep '19 @S9U 9.6025 9.6025 9.6150 9.5900 -0.0150
Nov '19 @S9X 9.6475 9.6500 9.6600 9.6350 -0.0125
Jan '20 @S0F 9.7275 9.7350 9.7375 9.7200 -0.0125
Mar '20 @S0H 9.8100 9.7900 9.8100 9.8475 9.7675 0.0350
May '20 @S0K 9.8775 9.9100 9.8775 9.9100 9.8375 0.0300
Jul '20 @S0N 9.9575 9.9500 9.9575 10.0000 9.9200 0.0225
Aug '20 @S0Q 9.9400 9.9400 0.0175
Sep '20 @S0U 9.8725 9.8325 9.8725 9.8325 9.8325 0.0225
Nov '20 @S0X 9.7900 9.8000 9.8175 9.8000 9.7900 -0.0275
Jan '21 @S1F 9.8375 9.8375 0.0150
Mar '21 @S1H 9.8375 9.8375 0.0150
May '21 @S1K 9.8375 9.8375 0.0150
Jul '21 @S1N 10.0125 10.0000 10.0125 10.0000 10.0000 0.0125
Aug '21 @S1Q 10.0125 10.0125 0.0125
Sep '21 @S1U 10.0125 10.0125 0.0125
Nov '21 @S1X 9.9075 9.9075 0.0150
Jul '22 @S2N 9.9075 9.9075 0.0150
Nov '22 @S2X 9.9075 9.9075 0.0150
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '18 @SM8Z 310.8 310.3 310.8 313.3 310.3 1.9
Jan '19 @SM9F 313.2 312.8 313.5 312.2 0.6
Mar '19 @SM9H 317.1 316.7 317.3 316.1 0.5
May '19 @SM9K 320.8 320.2 320.9 319.7 0.6
Jul '19 @SM9N 324.2 323.7 324.4 323.3 0.5
Aug '19 @SM9Q 326.0 325.4 326.0 325.2 0.7
Sep '19 @SM9U 326.9 326.4 327.1 326.1 0.4
Oct '19 @SM9V 327.0 327.0 327.0 327.0 -0.1
Dec '19 @SM9Z 328.9 328.6 328.9 328.6 0.4
Jan '20 @SM0F 329.5 329.0 329.5 329.3 329.0 1.9
Mar '20 @SM0H 330.7 329.8 330.7 330.8 329.8 1.8
May '20 @SM0K 331.7 333.7 331.7 333.7 333.7 1.7
Jul '20 @SM0N 332.7 332.7 1.7
Aug '20 @SM0Q 332.2 332.2 1.7
Sep '20 @SM0U 330.7 330.7 1.7
Oct '20 @SM0V 328.9 328.9 1.7
Dec '20 @SM0Z 330.0 330.0 1.9
Jul '21 @SM1N 332.9 332.9 1.9
Oct '21 @SM1V 332.9 332.9 1.9
Dec '21 @SM1Z 339.9 339.9 1.9
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '18 @HE8Z 54.725 54.700 54.725 54.800 54.375 0.275
Feb '19 @HE9G 65.700 65.675 65.700 65.875 64.775 0.500
Apr '19 @HE9J 71.950 71.550 71.950 72.025 70.775 0.500
May '19 @HE9K 76.900 76.050 76.900 76.925 76.050 0.500
Jun '19 @HE9M 83.700 83.625 83.700 83.800 82.775 0.175
Jul '19 @HE9N 84.550 84.400 84.550 84.650 83.475 0.250
Aug '19 @HE9Q 84.475 84.600 84.475 84.600 83.375 0.025
Oct '19 @HE9V 69.375 69.125 69.375 69.425 68.325 0.075
Dec '19 @HE9Z 63.550 62.500 63.550 63.600 62.500 0.225
Feb '20 @HE0G 67.775 67.775 0.225
Apr '20 @HE0J 71.475 71.475 0.225
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '19 @GF9F 147.575 147.500 147.575 148.175 147.025 0.275
Mar '19 @GF9H 145.275 144.925 145.275 145.700 144.625 0.375
Apr '19 @GF9J 145.600 145.275 145.600 145.825 144.900 0.325
May '19 @GF9K 145.500 145.200 145.500 145.775 144.875 0.300
Aug '19 @GF9Q 149.500 149.250 149.500 149.675 148.925 0.425
Sep '19 @GF9U 149.275 149.000 149.275 149.400 149.000 0.350
Oct '19 @GF9V 148.725 148.725 0.350
Nov '19 @GF9X 148.125 148.125 0.350
LIVE CATTLE
Symbol Last Open Close High Low Change  
Dec '18 @LE8Z 119.125 118.375 119.125 119.300 118.150 0.750
Feb '19 @LE9G 122.900 122.275 122.900 123.000 121.700 0.750
Apr '19 @LE9J 124.900 124.475 124.900 125.000 124.025 0.375
Jun '19 @LE9M 116.275 115.975 116.275 116.350 115.500 0.175
Aug '19 @LE9Q 113.450 113.175 113.450 113.550 112.850 0.250
Oct '19 @LE9V 114.925 114.625 114.925 114.975 114.350 0.200
Dec '19 @LE9Z 116.775 116.425 116.775 116.800 116.150 0.325
Feb '20 @LE0G 117.950 117.600 117.950 118.000 117.375 0.400
Apr '20 @LE0J 118.700 118.400 118.700 118.700 118.400 0.325
DTN Click here for info on Exchange delays.

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