AG FUTURES

@CZ7
@CZ7
CORN
Symbol Last Open Close High Low Change  
Dec '17 @C7Z 3.4500 3.4400 3.4500 3.4575 3.4275 0.0000
Mar '18 @C8H 3.5625 3.5500 3.5625 3.5675 3.5375 -0.0025
May '18 @C8K 3.6450 3.6375 3.6450 3.6500 3.6225 -0.0025
Jul '18 @C8N 3.7225 3.7125 3.7225 3.7275 3.7000 -0.0025
Sep '18 @C8U 3.7950 3.7850 3.7950 3.7975 3.7725 0.0000
Dec '18 @C8Z 3.8800 3.8725 3.8800 3.8825 3.8575 0.0000
Mar '19 @C9H 3.9675 3.9525 3.9675 3.9700 3.9525 0.0025
May '19 @C9K 4.0275 4.0200 4.0275 4.0225 4.0200 0.0025
Jul '19 @C9N 4.0775 4.0625 4.0775 4.0750 4.0600 0.0075
Sep '19 @C9U 4.0550 4.0550 0.0000
Dec '19 @C9Z 4.0875 4.0825 4.0875 4.0850 4.0750 0.0025
Jul '20 @C0N 4.1900 4.1900 -0.0100
Dec '20 @C0Z 4.1050 4.1050 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Jan '18 @S8F 9.8900 9.9000 9.8900 9.9125 9.8625 -0.0100
Mar '18 @S8H 10.0025 10.0100 10.0025 10.0225 9.9750 -0.0100
May '18 @S8K 10.1000 10.1050 10.1000 10.1200 10.0700 -0.0075
Jul '18 @S8N 10.1800 10.1925 10.1800 10.2000 10.1550 -0.0125
Aug '18 @S8Q 10.1875 10.1900 10.1875 10.2025 10.1675 -0.0125
Sep '18 @S8U 10.0925 10.0850 10.0925 10.1025 10.0725 -0.0100
Nov '18 @S8X 10.0100 10.0175 10.0100 10.0350 9.9900 -0.0100
Jan '19 @S9F 10.0650 10.0650 10.0650 10.0900 10.0550 -0.0150
Mar '19 @S9H 10.1025 10.0875 10.1025 10.1150 10.0875 -0.0125
May '19 @S9K 10.1475 10.1475 -0.0100
Jul '19 @S9N 10.2000 10.2000 -0.0125
Aug '19 @S9Q 10.1825 10.1825 -0.0125
Sep '19 @S9U 10.1200 10.1200 -0.0125
Nov '19 @S9X 9.9800 9.9875 9.9800 9.9875 9.9875 -0.0050
Jan '20 @S0F 9.9800 9.9800 -0.0050
Mar '20 @S0H 9.9800 9.9800 -0.0050
May '20 @S0K 10.0600 10.0600 -0.0050
Jul '20 @S0N 10.1350 10.1350 -0.0025
Aug '20 @S0Q 10.1350 10.1350 -0.0025
Sep '20 @S0U 10.1350 10.1350 -0.0025
Nov '20 @S0X 9.9475 9.9475 -0.0025
Jul '21 @S1N 9.9475 9.9475 -0.0025
Nov '21 @S1X 9.9475 9.9475 -0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Dec '17 @SM7Z 318.3 319.8 318.3 320.0 317.0 -1.5
Jan '18 @SM8F 320.4 321.8 320.4 322.1 319.2 -1.6
Mar '18 @SM8H 323.8 325.1 323.8 325.3 322.4 -1.5
May '18 @SM8K 326.3 327.3 326.3 327.7 324.9 -1.4
Jul '18 @SM8N 328.4 329.4 328.4 329.7 327.2 -1.5
Aug '18 @SM8Q 328.4 329.2 328.4 329.5 327.1 -1.4
Sep '18 @SM8U 327.1 327.9 327.1 328.2 326.6 -1.5
Oct '18 @SM8V 323.4 324.8 323.4 325.2 323.1 -2.1
Dec '18 @SM8Z 324.2 325.6 324.2 326.1 324.0 -2.1
Jan '19 @SM9F 325.1 325.1 -1.9
Mar '19 @SM9H 326.6 326.6 -2.0
May '19 @SM9K 328.4 328.4 -2.0
Jul '19 @SM9N 330.3 330.3 -2.1
Aug '19 @SM9Q 330.4 330.4 -2.1
Sep '19 @SM9U 330.0 330.0 -2.1
Oct '19 @SM9V 327.3 327.3 -2.0
Dec '19 @SM9Z 328.4 328.4 -2.1
Jul '20 @SM0N 329.9 329.9 -2.1
Oct '20 @SM0V 329.9 329.9 -2.1
Dec '20 @SM0Z 332.1 332.1 -2.1
LEAN HOGS
Symbol Last Open Close High Low Change  
Dec '17 @HE7Z 60.700 62.450 60.700 62.725 60.575 -1.325
Feb '18 @HE8G 66.950 68.475 66.950 69.300 66.800 -1.525
Apr '18 @HE8J 71.375 72.275 71.375 73.025 71.200 -1.000
May '18 @HE8K 77.000 77.800 77.000 77.800 77.000 -0.700
Jun '18 @HE8M 80.775 81.425 80.775 81.950 80.600 -0.650
Jul '18 @HE8N 80.650 81.200 80.650 81.700 80.375 -0.500
Aug '18 @HE8Q 79.600 80.125 79.600 80.625 79.300 -0.475
Oct '18 @HE8V 67.075 67.675 67.075 67.975 66.975 -0.400
Dec '18 @HE8Z 61.850 62.500 61.850 62.675 61.800 -0.275
Feb '19 @HE9G 65.300 65.550 65.300 65.550 65.425 -0.025
Apr '19 @HE9J 68.900 68.900 68.900 68.900 68.900 0.050
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Jan '18 @GF8F 151.625 150.075 151.625 152.050 149.500 2.075
Mar '18 @GF8H 149.825 148.625 149.825 150.275 148.100 1.775
Apr '18 @GF8J 149.675 148.375 149.675 150.225 147.975 1.825
May '18 @GF8K 148.850 147.300 148.850 149.350 147.100 1.800
Aug '18 @GF8Q 150.600 149.000 150.600 151.025 148.650 1.975
Sep '18 @GF8U 149.100 149.000 149.100 149.000 149.000 1.350
Oct '18 @GF8V 147.700 147.700 1.000
Nov '18 @GF8X 146.400 146.400 0.350
LIVE CATTLE
Symbol Last Open Close High Low Change  
Dec '17 @LE7Z 117.975 117.400 117.975 118.575 117.125 0.875
Feb '18 @LE8G 124.050 123.250 124.050 124.875 122.750 1.025
Apr '18 @LE8J 124.800 123.875 124.800 125.400 123.375 1.100
Jun '18 @LE8M 117.575 116.350 117.575 117.950 115.925 1.225
Aug '18 @LE8Q 114.025 112.925 114.025 114.375 112.475 1.250
Oct '18 @LE8V 113.675 112.500 113.675 113.975 112.275 1.175
Dec '18 @LE8Z 115.000 113.700 115.000 115.100 113.500 1.300
Feb '19 @LE9G 115.775 114.475 115.775 115.825 114.475 1.025
Apr '19 @LE9J 115.200 115.200 0.475
DTN Click here for info on Exchange delays.

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