Futures

Previous Open High Low Last Change Close
Jul '17 CORN 3.6275 3.6275 3.6475 3.5650 3.5775 -0.0500 3.5775
Sep '17 CORN 3.7075 3.7075 3.7250 3.6450 3.6550 -0.0525 3.6550
Dec '17 CORN 3.8075 3.8025 3.8275 3.7400 3.7525 -0.0550 3.7525
Mar '18 CORN 3.9050 3.9000 3.9250 3.8400 3.8500 -0.0550 3.8500
May '18 CORN 3.9650 3.9650 3.9800 3.9025 3.9125 -0.0525 3.9125
Jul '18 CORN 4.0250 4.0200 4.0400 3.9625 3.9725 -0.0525 3.9725
Sep '18 CORN 3.9750 3.9700 3.9825 3.9325 3.9350 -0.0400 3.9350
Dec '18 CORN 4.0100 4.0075 4.0250 3.9600 3.9725 -0.0375 3.9725
Mar '19 CORN 4.0825 4.0700 4.0700 4.0700 4.0475 -0.0350 4.0475
May '19 CORN 4.1225 4.0875 -0.0350 4.0875
Jul '19 CORN 4.1600 4.1575 4.1575 4.1325 4.1250 -0.0350 4.1250
Sep '19 CORN 4.0550 4.0200 -0.0350 4.0200
Dec '19 CORN 4.0675 4.0650 4.0775 4.0450 4.0350 -0.0325 4.0350
Jul '17 SOYBEANS 9.0400 9.0650 9.0900 9.0025 9.0450 0.0050 9.0450
Aug '17 SOYBEANS 9.0850 9.1125 9.1300 9.0450 9.0850 0.0000 9.0850
Sep '17 SOYBEANS 9.0975 9.1200 9.1425 9.0525 9.0900 -0.0075 9.0900
Nov '17 SOYBEANS 9.1325 9.1550 9.1750 9.0700 9.1100 -0.0225 9.1100
Jan '18 SOYBEANS 9.2125 9.2300 9.2525 9.1525 9.1900 -0.0225 9.1900
Mar '18 SOYBEANS 9.2750 9.3000 9.3100 9.2225 9.2575 -0.0175 9.2575
May '18 SOYBEANS 9.3375 9.3625 9.3725 9.2875 9.3200 -0.0175 9.3200
Jul '18 SOYBEANS 9.3925 9.3950 9.4300 9.3500 9.3850 -0.0075 9.3850
Aug '18 SOYBEANS 9.3900 9.3950 9.4025 9.3600 9.3800 -0.0100 9.3800
Sep '18 SOYBEANS 9.3125 9.3000 -0.0125 9.3000
Nov '18 SOYBEANS 9.2850 9.3000 9.3175 9.2350 9.2725 -0.0125 9.2725
Jan '19 SOYBEANS 9.3350 9.3250 -0.0100 9.3250
Mar '19 SOYBEANS 9.3300 9.3200 -0.0100 9.3200
May '19 SOYBEANS 9.3475 9.3425 -0.0050 9.3425
Jul '19 SOYBEANS 9.3825 9.3800 -0.0025 9.3800
Aug '19 SOYBEANS 9.2075 9.2050 -0.0025 9.2050
Sep '19 SOYBEANS 9.1650 9.1600 -0.0050 9.1600
Nov '19 SOYBEANS 9.2100 9.2025 -0.0075 9.2025
Jul '20 SOYBEANS 9.3625 9.3550 -0.0075 9.3550
Nov '20 SOYBEANS 9.2075 9.2000 -0.0075 9.2000
Jul '17 WHEAT 4.6125 4.6475 4.6700 4.5900 4.5975 -0.0150 4.5975
Sep '17 WHEAT 4.7525 4.7750 4.8050 4.7250 4.7350 -0.0175 4.7350
Dec '17 WHEAT 4.9750 5.0000 5.0250 4.9425 4.9525 -0.0225 4.9525
Mar '18 WHEAT 5.1425 5.1625 5.1875 5.1075 5.1175 -0.0250 5.1175
May '18 WHEAT 5.2600 5.2825 5.2950 5.2175 5.2325 -0.0275 5.2325
Jul '18 WHEAT 5.3250 5.3450 5.3450 5.2675 5.2800 -0.0450 5.2800
Sep '18 WHEAT 5.4225 5.4225 5.4300 5.4050 5.3675 -0.0550 5.3675
Jul '17 LEAN HOGS 85.025 85.150 85.350 84.100 85.300 0.275 85.300
Aug '17 LEAN HOGS 79.875 79.950 79.975 77.900 78.650 -1.225 78.650
Oct '17 LEAN HOGS 68.875 68.775 68.775 67.100 68.200 -0.675 68.200
Dec '17 LEAN HOGS 62.875 62.725 62.750 61.300 62.150 -0.725 62.150
Feb '18 LEAN HOGS 66.225 66.225 66.225 64.750 65.575 -0.650 65.575
Apr '18 LEAN HOGS 69.575 69.550 69.550 68.225 69.150 -0.425 69.150
May '18 LEAN HOGS 73.600 73.425 -0.175 73.425
Jun '18 LEAN HOGS 76.700 76.325 76.600 75.650 76.575 -0.125 76.575
Jul '18 LEAN HOGS 75.775 75.300 75.650 74.950 75.650 -0.125 75.650
Aug '18 LEAN HOGS 74.475 74.100 74.125 73.650 74.125 -0.350 74.125
Oct '18 LEAN HOGS 65.150 64.800 64.800 64.800 64.800 -0.350 64.800
Dec '18 LEAN HOGS 60.400 60.050 -0.350 60.050
DTN Click here for info on Exchange delays.