Futures

Previous Open High Low Last Change Close
May '17 CORN 3.6200 3.6000 3.6125 3.5550 3.5800 -0.0400 3.5800
Jul '17 CORN 3.6925 3.6775 3.6900 3.6350 3.6650 -0.0275 3.6650
Sep '17 CORN 3.7625 3.7500 3.7650 3.7100 3.7425 -0.0200 3.7425
Dec '17 CORN 3.8675 3.8525 3.8700 3.8175 3.8500 -0.0175 3.8500
Mar '18 CORN 3.9650 3.9500 3.9650 3.9150 3.9475 -0.0175 3.9475
May '18 CORN 4.0300 4.0125 4.0250 3.9800 4.0100 -0.0200 4.0100
Jul '18 CORN 4.0850 4.0800 4.0825 4.0325 4.0700 -0.0150 4.0700
Sep '18 CORN 3.9950 3.9700 3.9850 3.9700 3.9900 -0.0050 3.9900
Dec '18 CORN 4.0100 4.0100 4.0100 3.9700 4.0050 -0.0050 4.0050
Mar '19 CORN 4.0725 4.0400 4.0400 4.0400 4.0725 0.0000 4.0725
May '19 CORN 4.1200 4.1200 0.0000 4.1200
Jul '19 CORN 4.1600 4.1425 4.1750 4.1150 4.1575 -0.0025 4.1575
Sep '19 CORN 4.1125 4.1100 -0.0025 4.1100
Dec '19 CORN 4.0775 4.0500 4.0650 4.0500 4.0725 -0.0050 4.0725
May '17 SOYBEANS 9.4575 9.4500 9.4700 9.4150 9.4525 -0.0050 9.4525
Jul '17 SOYBEANS 9.5725 9.5650 9.5850 9.5250 9.5625 -0.0100 9.5625
Aug '17 SOYBEANS 9.5925 9.5875 9.6075 9.5450 9.5825 -0.0100 9.5825
Sep '17 SOYBEANS 9.5575 9.5550 9.5675 9.5075 9.5475 -0.0100 9.5475
Nov '17 SOYBEANS 9.5450 9.5425 9.5500 9.4950 9.5325 -0.0125 9.5325
Jan '18 SOYBEANS 9.6150 9.6100 9.6175 9.5675 9.6025 -0.0125 9.6025
Mar '18 SOYBEANS 9.6300 9.6150 9.6400 9.5875 9.6225 -0.0075 9.6225
May '18 SOYBEANS 9.6750 9.6675 9.6825 9.6325 9.6675 -0.0075 9.6675
Jul '18 SOYBEANS 9.7350 9.7225 9.7375 9.6900 9.7250 -0.0100 9.7250
Aug '18 SOYBEANS 9.6975 9.6900 9.6900 9.6900 9.6900 -0.0075 9.6900
Sep '18 SOYBEANS 9.5400 9.5325 -0.0075 9.5325
Nov '18 SOYBEANS 9.4675 9.4575 9.4825 9.4300 9.4600 -0.0075 9.4600
Jan '19 SOYBEANS 9.5025 9.4925 -0.0100 9.4925
Mar '19 SOYBEANS 9.5075 9.4975 -0.0100 9.4975
May '19 SOYBEANS 9.5225 9.5150 -0.0075 9.5150
Jul '19 SOYBEANS 9.5675 9.5600 -0.0075 9.5600
Aug '19 SOYBEANS 9.5275 9.5300 0.0025 9.5300
Sep '19 SOYBEANS 9.4950 9.4975 0.0025 9.4975
Nov '19 SOYBEANS 9.3950 9.3875 -0.0075 9.3875
Jul '20 SOYBEANS 9.5550 9.5475 -0.0075 9.5475
Nov '20 SOYBEANS 9.4100 9.4025 -0.0075 9.4025
May '17 WHEAT 4.1350 4.1300 4.1850 4.1300 4.1850 0.0500 4.1850
Jul '17 WHEAT 4.3125 4.3050 4.3450 4.2950 4.3225 0.0100 4.3225
Sep '17 WHEAT 4.4450 4.4425 4.4750 4.4275 4.4575 0.0125 4.4575
Dec '17 WHEAT 4.6750 4.6625 4.6975 4.6525 4.6825 0.0075 4.6825
Mar '18 WHEAT 4.8650 4.8550 4.8775 4.8400 4.8700 0.0050 4.8700
May '18 WHEAT 4.9625 4.9625 4.9850 4.9500 4.9750 0.0125 4.9750
Jul '18 WHEAT 5.0050 5.0150 5.0150 4.9925 5.0125 0.0075 5.0125
May '17 LEAN HOGS 66.900 66.700 67.250 66.600 66.975 0.075 66.975
Jun '17 LEAN HOGS 72.825 73.225 74.225 72.825 74.000 1.175 74.000
Jul '17 LEAN HOGS 74.025 74.300 75.350 74.000 75.225 1.200 75.225
Aug '17 LEAN HOGS 74.150 74.250 75.500 74.175 75.425 1.275 75.425
Oct '17 LEAN HOGS 65.675 65.700 66.750 65.700 66.650 0.975 66.650
Dec '17 LEAN HOGS 61.275 61.500 61.825 61.200 61.700 0.425 61.700
Feb '18 LEAN HOGS 65.775 65.575 66.175 65.475 66.000 0.225 66.000
Apr '18 LEAN HOGS 69.200 69.075 69.600 68.900 69.500 0.300 69.500
May '18 LEAN HOGS 73.150 73.375 73.375 73.350 73.350 0.200 73.350
Jun '18 LEAN HOGS 77.225 76.900 77.600 76.900 77.600 0.375 77.600
Jul '18 LEAN HOGS 76.275 76.250 76.600 76.250 76.600 0.325 76.600
Aug '18 LEAN HOGS 75.200 75.500 75.750 75.500 75.750 0.550 75.750
DTN Click here for info on Exchange delays.