AG FUTURES

@CU8
@CU8
CORN
Symbol Last Open Close High Low Change  
Sep '18 @C8U 3.5525 3.5125 3.5525 3.5575 3.4975 0.0400
Dec '18 @C8Z 3.6900 3.6525 3.6900 3.6975 3.6375 0.0400
Mar '19 @C9H 3.8000 3.7650 3.8000 3.8050 3.7475 0.0350
May '19 @C9K 3.8625 3.8275 3.8625 3.8675 3.8125 0.0350
Jul '19 @C9N 3.9200 3.8800 3.9200 3.9250 3.8725 0.0325
Sep '19 @C9U 3.9350 3.9025 3.9350 3.9350 3.8925 0.0300
Dec '19 @C9Z 3.9625 3.9375 3.9625 3.9675 3.9200 0.0250
Mar '20 @C0H 4.0675 4.0575 4.0675 4.0675 4.0575 0.0200
May '20 @C0K 4.1350 4.1225 4.1350 4.1225 4.1225 0.0200
Jul '20 @C0N 4.1825 4.1675 4.1825 4.1775 4.1675 0.0200
Sep '20 @C0U 4.1000 4.1000 0.0100
Dec '20 @C0Z 4.0875 4.0900 4.0875 4.0950 4.0650 0.0050
Jul '21 @C1N 4.2250 4.2250 0.0050
Dec '21 @C1Z 4.1500 4.1500 0.0000
SOYBEANS
Symbol Last Open Close High Low Change  
Aug '18 @S8Q 8.4975 8.4600 8.4975 8.5325 8.4125 0.0375
Sep '18 @S8U 8.5525 8.5225 8.5525 8.5900 8.4725 0.0325
Nov '18 @S8X 8.6475 8.6150 8.6475 8.6875 8.5650 0.0325
Jan '19 @S9F 8.7500 8.7300 8.7500 8.7875 8.6675 0.0325
Mar '19 @S9H 8.8375 8.8150 8.8375 8.8775 8.7600 0.0300
May '19 @S9K 8.9300 8.9075 8.9300 8.9625 8.8525 0.0300
Jul '19 @S9N 9.0100 8.9850 9.0100 9.0500 8.9350 0.0250
Aug '19 @S9Q 9.0250 9.0050 9.0250 9.0050 9.0050 0.0275
Sep '19 @S9U 8.9725 8.9225 8.9725 8.9575 8.9225 0.0300
Nov '19 @S9X 8.9525 8.9375 8.9525 8.9900 8.8850 0.0225
Jan '20 @S0F 9.0475 9.0575 9.0475 9.0675 9.0575 0.0225
Mar '20 @S0H 9.0950 9.0950 0.0200
May '20 @S0K 9.1825 9.1825 0.0200
Jul '20 @S0N 9.2575 9.2575 0.0150
Aug '20 @S0Q 9.2700 9.2700 0.0100
Sep '20 @S0U 9.1175 9.1175 -0.0425
Nov '20 @S0X 8.9975 8.9900 8.9975 9.0100 8.9900 -0.0325
Jul '21 @S1N 9.2700 9.2700 -0.0325
Nov '21 @S1X 9.0600 9.0600 -0.0325
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Aug '18 @SM8Q 326.9 328.8 326.9 331.5 326.1 -1.9
Sep '18 @SM8U 325.6 327.4 325.6 329.9 324.9 -1.8
Oct '18 @SM8V 324.9 326.6 324.9 329.3 324.2 -1.7
Dec '18 @SM8Z 324.6 326.0 324.6 328.9 323.6 -1.5
Jan '19 @SM9F 322.7 324.3 322.7 326.9 321.7 -1.4
Mar '19 @SM9H 318.1 320.2 318.1 322.3 317.6 -1.7
May '19 @SM9K 317.0 319.1 317.0 320.6 316.6 -1.3
Jul '19 @SM9N 318.8 320.7 318.8 322.1 318.6 -1.3
Aug '19 @SM9Q 319.0 320.9 319.0 320.9 319.2 -1.3
Sep '19 @SM9U 318.8 320.6 318.8 322.0 319.1 -1.3
Oct '19 @SM9V 317.2 318.7 317.2 318.7 317.3 -0.9
Dec '19 @SM9Z 317.4 318.9 317.4 320.2 317.3 -0.9
Jan '20 @SM0F 318.1 318.1 -0.8
Mar '20 @SM0H 318.0 319.4 318.0 319.4 319.4 -0.8
May '20 @SM0K 320.1 320.1 -0.7
Jul '20 @SM0N 322.3 322.3 -0.8
Aug '20 @SM0Q 318.9 318.9 -2.1
Sep '20 @SM0U 318.9 318.9 -2.3
Oct '20 @SM0V 318.9 318.9 -2.3
Dec '20 @SM0Z 320.1 320.1 -2.4
Jul '21 @SM1N 323.0 323.0 -2.4
Oct '21 @SM1V 323.0 323.0 -2.4
Dec '21 @SM1Z 330.0 330.0 -2.4
LEAN HOGS
Symbol Last Open Close High Low Change  
Aug '18 @HE8Q 66.450 66.600 66.450 67.050 65.650 -0.800
Oct '18 @HE8V 51.275 51.650 51.275 52.000 50.725 -0.950
Dec '18 @HE8Z 45.925 46.575 45.925 46.725 45.675 -0.950
Feb '19 @HE9G 53.175 54.025 53.175 54.225 52.825 -1.275
Apr '19 @HE9J 59.025 60.000 59.025 60.050 58.525 -1.275
May '19 @HE9K 65.650 66.050 65.650 66.050 65.325 -1.100
Jun '19 @HE9M 70.050 70.350 70.050 70.600 69.650 -0.800
Jul '19 @HE9N 70.700 70.900 70.700 70.950 70.475 -0.825
Aug '19 @HE9Q 70.175 70.500 70.175 70.500 70.100 -1.075
Oct '19 @HE9V 60.425 60.100 60.425 60.600 60.050 -0.975
Dec '19 @HE9Z 56.000 56.500 56.000 56.500 56.000 -1.375
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @GF8Q 153.675 154.425 153.675 154.425 152.975 -0.775
Sep '18 @GF8U 154.550 154.575 154.550 154.675 153.500 -0.225
Oct '18 @GF8V 154.775 154.750 154.775 154.925 153.725 -0.150
Nov '18 @GF8X 154.250 154.000 154.250 154.400 153.200 -0.050
Jan '19 @GF9F 151.800 151.875 151.800 152.025 151.050 -0.375
Mar '19 @GF9H 150.325 150.350 150.325 150.500 149.750 -0.325
Apr '19 @GF9J 150.650 150.400 150.650 150.975 150.250 -0.450
May '19 @GF9K 150.550 150.000 150.550 150.575 149.925 -0.200
LIVE CATTLE
Symbol Last Open Close High Low Change  
Aug '18 @LE8Q 108.925 108.925 108.925 109.350 108.275 0.025
Oct '18 @LE8V 110.250 110.525 110.250 111.075 109.775 -0.400
Dec '18 @LE8Z 114.200 114.250 114.200 114.700 113.875 -0.225
Feb '19 @LE9G 118.050 118.100 118.050 118.350 117.650 -0.300
Apr '19 @LE9J 119.175 119.050 119.175 119.225 118.525 -0.125
Jun '19 @LE9M 112.525 112.125 112.525 112.675 111.775 0.200
Aug '19 @LE9Q 111.925 110.950 111.925 112.000 110.850 0.700
Oct '19 @LE9V 113.150 113.000 113.150 113.100 113.000 0.300
Dec '19 @LE9Z 114.050 114.050 0.250
DTN Click here for info on Exchange delays.

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