AG FUTURES

CORN
Symbol Last Open Close High Low Change
Sep '17 @C7U 3.7975 3.9050 3.7975 3.9100 3.7850 -0.1125
Dec '17 @C7Z 3.9350 4.0450 3.9350 4.0475 3.9250 -0.1125
Mar '18 @C8H 4.0450 4.1500 4.0450 4.1550 4.0325 -0.1075
May '18 @C8K 4.0950 4.1850 4.0950 4.2000 4.0875 -0.1050
Jul '18 @C8N 4.1425 4.2400 4.1425 4.2450 4.1325 -0.1025
Sep '18 @C8U 4.1450 4.2200 4.1450 4.2225 4.1500 -0.0875
Dec '18 @C8Z 4.1925 4.2575 4.1925 4.2600 4.1875 -0.0750
Mar '19 @C9H 4.2575 4.2975 4.2575 4.2975 4.2775 -0.0725
May '19 @C9K 4.3000 4.3175 4.3000 4.3225 4.3175 -0.0725
Jul '19 @C9N 4.3375 4.3525 4.3375 4.3675 4.3500 -0.0700
Sep '19 @C9U 4.1900 4.1900 -0.0700
Dec '19 @C9Z 4.1575 4.1575 -0.0500
SOYBEANS
Symbol Last Open Close High Low Change
Aug '17 @S7Q 10.0900 10.1125 10.0900 10.1325 10.0175 -0.0425
Sep '17 @S7U 10.1425 10.1600 10.1425 10.1825 10.0675 -0.0400
Nov '17 @S7X 10.2225 10.2500 10.2225 10.2725 10.1525 -0.0475
Jan '18 @S8F 10.3075 10.3300 10.3075 10.3550 10.2350 -0.0475
Mar '18 @S8H 10.3350 10.3425 10.3350 10.3600 10.2600 -0.0275
May '18 @S8K 10.3750 10.3700 10.3750 10.3775 10.3000 -0.0125
Jul '18 @S8N 10.4375 10.4250 10.4375 10.4400 10.3600 -0.0100
Aug '18 @S8Q 10.4200 10.4200 -0.0025
Sep '18 @S8U 10.2700 10.2700 0.0150
Nov '18 @S8X 10.1725 10.1200 10.1725 10.1775 10.0800 0.0275
Jan '19 @S9F 10.2075 10.2075 0.0325
Mar '19 @S9H 10.1825 10.1825 0.0325
May '19 @S9K 10.1900 10.1900 0.0325
Jul '19 @S9N 10.2275 10.2275 0.0325
Aug '19 @S9Q 10.0525 10.0525 0.0325
Sep '19 @S9U 9.9975 9.9975 0.0325
Nov '19 @S9X 9.9975 9.9800 9.9975 9.9800 9.9800 0.0000
Jul '20 @S0N 10.1400 10.1400 0.0000
Nov '20 @S0X 9.9225 9.9225 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '17 @SM7Q 329.7 330.6 329.7 331.1 326.7 -0.8
Sep '17 @SM7U 331.7 332.3 331.7 333.1 328.8 -0.8
Oct '17 @SM7V 333.6 334.2 333.6 335.0 330.7 -0.9
Dec '17 @SM7Z 336.8 338.1 336.8 338.8 334.2 -1.3
Jan '18 @SM8F 338.7 340.0 338.7 340.0 336.1 -1.2
Mar '18 @SM8H 339.4 339.6 339.4 340.2 336.7 -0.5
May '18 @SM8K 339.6 339.6 339.6 339.9 336.8 0.0
Jul '18 @SM8N 341.1 339.8 341.1 341.2 338.5 0.2
Aug '18 @SM8Q 340.3 340.0 340.3 340.0 338.8 0.3
Sep '18 @SM8U 338.8 338.0 338.8 338.4 335.8 0.8
Oct '18 @SM8V 336.4 333.0 336.4 336.6 333.0 1.7
Dec '18 @SM8Z 336.8 333.3 336.8 337.0 333.1 2.3
Jan '19 @SM9F 336.9 336.9 2.2
Mar '19 @SM9H 337.2 337.2 2.3
May '19 @SM9K 336.8 336.8 2.4
Jul '19 @SM9N 336.9 336.9 2.3
Aug '19 @SM9Q 337.5 337.5 2.3
Sep '19 @SM9U 337.6 337.6 2.3
Oct '19 @SM9V 337.0 337.0 2.3
Dec '19 @SM9Z 336.6 336.6 2.3
Jul '20 @SM0N 336.6 336.6 2.3
Oct '20 @SM0V 336.6 336.6 2.3
Dec '20 @SM0Z 336.6 336.6 2.3
DTN Click here for info on Exchange delays.