AG FUTURES

@CZ7
@CZ7
CORN
Symbol Last Open Close High Low Change  
Dec '17 @C7Z 3.4975 3.4800 3.5150 3.4725 0.0150
Mar '18 @C8H 3.6225 3.6050 3.6400 3.6000 0.0150
May '18 @C8K 3.7050 3.6900 3.7250 3.6850 0.0125
Jul '18 @C8N 3.7725 3.7575 3.7900 3.7525 0.0100
Sep '18 @C8U 3.8450 3.8250 3.8550 3.8225 0.0200
Dec '18 @C8Z 3.9275 3.9125 3.9400 3.9025 0.0150
Mar '19 @C9H 4.0350 4.0150 4.0400 4.0150 0.0200
May '19 @C9K 4.0900 4.0600 4.0900 4.0600 0.0225
Jul '19 @C9N 4.1300 4.1050 4.1350 4.1025 0.0150
Sep '19 @C9U 4.0800 4.0800 4.0800 4.0800 0.0225
Dec '19 @C9Z 4.0850 4.0700 4.0900 4.0700 0.0200
SOYBEANS
Symbol Last Open Close High Low Change  
Nov '17 @S7X 9.6950 9.6600 9.7400 9.6475 0.0400
Jan '18 @S8F 9.7975 9.7650 9.8425 9.7525 0.0375
Mar '18 @S8H 9.8875 9.8575 9.9325 9.8450 0.0350
May '18 @S8K 9.9700 9.9400 10.0150 9.9400 0.0350
Jul '18 @S8N 10.0375 10.0075 10.0800 10.0025 0.0350
Aug '18 @S8Q 10.0125 10.0500 10.0125 10.0500 9.9850 -0.0150
Sep '18 @S8U 9.9225 9.9325 9.9225 9.9450 9.9325 -0.0125
Nov '18 @S8X 9.8750 9.8475 9.9150 9.8475 0.0275
Jan '19 @S9F 9.9100 9.9100 9.9100 9.9100 9.9100 -0.0050
Mar '19 @S9H 9.9400 9.9400 -0.0100
May '19 @S9K 9.9725 9.9725 -0.0125
Jul '19 @S9N 10.0150 10.0100 10.0150 10.0100 10.0100 -0.0125
Aug '19 @S9Q 9.9800 9.9800 -0.0125
Sep '19 @S9U 9.9375 9.9375 -0.0125
Nov '19 @S9X 9.8900 9.8600 9.8900 9.8600 0.0575
Jul '20 @S0N 9.9725 9.9725 -0.0025
Nov '20 @S0X 9.7425 9.7425 -0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change  
Oct '17 @SM7V 306.3 305.0 308.4 304.5 1.3
Dec '17 @SM7Z 310.1 308.7 312.2 308.3 1.4
Jan '18 @SM8F 311.9 310.5 314.0 310.2 1.3
Mar '18 @SM8H 314.8 313.8 316.7 313.1 1.3
May '18 @SM8K 317.2 316.5 319.2 316.5 1.2
Jul '18 @SM8N 320.0 318.8 321.3 318.3 1.4
Aug '18 @SM8Q 320.4 320.3 321.8 320.3 1.1
Sep '18 @SM8U 320.3 319.6 321.8 319.6 1.1
Oct '18 @SM8V 319.1 317.7 319.8 317.2 1.9
Dec '18 @SM8Z 318.5 318.1 320.4 317.3 0.8
Jan '19 @SM9F 318.4 318.4 -2.6
Mar '19 @SM9H 319.8 319.8 -2.4
May '19 @SM9K 321.4 322.3 321.4 322.3 321.6 -2.1
Jul '19 @SM9N 323.1 323.1 -2.2
Aug '19 @SM9Q 322.6 322.6 -2.1
Sep '19 @SM9U 321.5 321.5 -2.1
Oct '19 @SM9V 319.7 319.7 -2.1
Dec '19 @SM9Z 323.4 323.0 323.4 324.8 322.7 -2.0
Jul '20 @SM0N 323.4 323.4 -2.0
Oct '20 @SM0V 323.4 323.4 -2.0
Dec '20 @SM0Z 323.4 323.4 -2.0
LEAN HOGS
Symbol Last Open Close High Low Change  
Oct '17 @HE7V 58.800 59.350 59.600 58.575 -1.325
Dec '17 @HE7Z 59.725 59.000 59.975 58.725 0.000
Feb '18 @HE8G 64.050 63.825 64.325 63.500 -0.325
Apr '18 @HE8J 69.450 69.300 69.600 68.925 -0.450
May '18 @HE8K 74.875 74.875 74.875 74.875 -0.700
Jun '18 @HE8M 77.900 78.225 78.375 77.475 -0.650
Jul '18 @HE8N 77.950 78.325 78.550 77.850 -0.525
Aug '18 @HE8Q 77.375 78.000 78.000 77.075 -0.500
Oct '18 @HE8V 64.825 65.700 65.700 64.650 -1.025
Dec '18 @HE8Z 60.950 61.100 61.100 60.950 -0.250
Feb '19 @HE9G 64.900 64.900 64.900 64.900 0.000
FEEDER CATTLE
Symbol Last Open Close High Low Change  
Sep '17 @GF7U 152.750 151.400 153.300 151.375 1.175
Oct '17 @GF7V 155.525 152.850 155.975 152.700 2.725
Nov '17 @GF7X 155.350 152.975 155.650 152.975 2.225
Jan '18 @GF8F 151.325 149.725 151.575 149.600 1.575
Mar '18 @GF8H 148.350 146.925 148.575 146.800 1.325
Apr '18 @GF8J 148.425 147.225 148.500 146.900 1.300
May '18 @GF8K 148.000 146.875 148.000 146.750 1.025
Aug '18 @GF8Q 148.500 147.425 148.500 147.425 0.875
LIVE CATTLE
Symbol Last Open Close High Low Change  
Oct '17 @LE7V 109.900 108.050 110.200 107.775 1.925
Dec '17 @LE7Z 115.125 113.400 115.425 113.025 1.725
Feb '18 @LE8G 118.525 117.050 118.725 116.925 1.350
Apr '18 @LE8J 120.500 119.550 120.775 119.550 0.625
Jun '18 @LE8M 112.925 112.200 113.175 112.200 0.525
Aug '18 @LE8Q 110.575 109.725 110.750 109.725 0.650
Oct '18 @LE8V 112.000 111.250 112.000 111.175 0.750
Dec '18 @LE8Z 113.225 112.900 113.375 112.850 0.725
Feb '19 @LE9G 113.250 113.000 113.250 113.000 113.000 0.175
DTN Click here for info on Exchange delays.

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