Futures

Previous Open High Low Last Change Close
Sep '17 CORN 3.5050 3.5000 3.5250 3.4975 3.5200 0.0150 3.5200
Dec '17 CORN 3.6425 3.6400 3.6625 3.6350 3.6575 0.0150 3.6575
Mar '18 CORN 3.7625 3.7575 3.7800 3.7550 3.7775 0.0150 3.7775
May '18 CORN 3.8225 3.8325 3.8425 3.8150 3.8400 0.0175 3.8400
Jul '18 CORN 3.8825 3.8800 3.9000 3.8750 3.9000 0.0175 3.9000
Sep '18 CORN 3.9350 3.9350 3.9500 3.9250 3.9475 0.0125 3.9475
Dec '18 CORN 4.0025 4.0000 4.0200 3.9950 4.0200 0.0175 4.0200
Mar '19 CORN 4.0875 4.0850 4.1000 4.0850 4.1000 0.0125 4.1000
May '19 CORN 4.1350 4.1475 0.0125 4.1475
Jul '19 CORN 4.1775 4.1750 4.1750 4.1750 4.1950 0.0175 4.1950
Sep '19 CORN 4.1125 4.1100 -0.0025 4.1100
Dec '19 CORN 4.1050 4.0950 4.1075 4.0900 4.1075 0.0025 4.1075
Sep '17 SOYBEANS 9.3025 9.2975 9.3900 9.2775 9.3750 0.0725 9.3750
Nov '17 SOYBEANS 9.3300 9.3275 9.3900 9.2950 9.3775 0.0475 9.3775
Jan '18 SOYBEANS 9.4125 9.4050 9.4650 9.3750 9.4575 0.0450 9.4575
Mar '18 SOYBEANS 9.4950 9.4950 9.5425 9.4550 9.5375 0.0425 9.5375
May '18 SOYBEANS 9.5675 9.5650 9.6125 9.5300 9.6075 0.0400 9.6075
Jul '18 SOYBEANS 9.6300 9.6300 9.6750 9.5975 9.6675 0.0375 9.6675
Aug '18 SOYBEANS 9.6375 9.6200 9.6625 9.6200 9.6725 0.0350 9.6725
Sep '18 SOYBEANS 9.5625 9.5825 9.5825 9.5825 9.5875 0.0250 9.5875
Nov '18 SOYBEANS 9.5025 9.5275 9.5450 9.4725 9.5125 0.0100 9.5125
Jan '19 SOYBEANS 9.5500 9.5575 0.0075 9.5575
Mar '19 SOYBEANS 9.5725 9.5800 0.0075 9.5800
May '19 SOYBEANS 9.5675 9.5775 0.0100 9.5775
Jul '19 SOYBEANS 9.6225 9.6300 0.0075 9.6300
Aug '19 SOYBEANS 9.6000 9.6075 0.0075 9.6075
Sep '19 SOYBEANS 9.5425 9.5500 0.0075 9.5500
Nov '19 SOYBEANS 9.4475 9.4450 -0.0025 9.4450
Jul '20 SOYBEANS 9.5875 9.5850 -0.0025 9.5850
Nov '20 SOYBEANS 9.3925 9.3900 -0.0025 9.3900
Sep '17 WHEAT 4.1400 4.1400 4.1775 4.1200 4.1600 0.0200 4.1600
Dec '17 WHEAT 4.4075 4.4075 4.4450 4.3875 4.4250 0.0175 4.4250
Mar '18 WHEAT 4.6375 4.6350 4.6775 4.6150 4.6525 0.0150 4.6525
May '18 WHEAT 4.7925 4.8025 4.8275 4.7625 4.7975 0.0050 4.7975
Jul '18 WHEAT 4.9275 4.9500 4.9625 4.9000 4.9300 0.0025 4.9300
Sep '18 WHEAT 5.0825 5.0925 5.0925 5.0525 5.0875 0.0050 5.0875
Dec '18 WHEAT 5.2650 5.2725 5.2800 5.2400 5.2700 0.0050 5.2700
Oct '17 LEAN HOGS 66.925 66.500 66.800 65.425 66.125 -0.800 66.125
Dec '17 LEAN HOGS 61.800 61.600 61.625 60.475 61.325 -0.475 61.325
Feb '18 LEAN HOGS 66.300 65.950 66.075 65.175 66.000 -0.300 66.000
Apr '18 LEAN HOGS 69.725 69.325 69.575 68.825 69.475 -0.250 69.475
May '18 LEAN HOGS 74.300 74.100 74.275 73.900 74.200 -0.100 74.200
Jun '18 LEAN HOGS 77.675 77.350 77.700 77.175 77.700 0.025 77.700
Jul '18 LEAN HOGS 77.200 77.200 77.425 76.925 77.350 0.150 77.350
Aug '18 LEAN HOGS 76.100 75.825 76.275 75.825 76.275 0.175 76.275
Oct '18 LEAN HOGS 64.650 64.900 64.900 64.900 64.900 0.250 64.900
Dec '18 LEAN HOGS 60.000 60.400 60.400 60.400 60.400 0.400 60.400
Feb '19 LEAN HOGS 60.300 61.125 0.825 61.125
DTN Click here for info on Exchange delays.