Futures

Previous Open High Low Last Change Close
Dec '17 CORN 3.4850 3.4875 3.5150 3.4875 3.5100 0.0250
Mar '18 CORN 3.6225 3.6250 3.6500 3.6225 3.6450 0.0225
May '18 CORN 3.7075 3.7100 3.7325 3.7075 3.7275 0.0200
Jul '18 CORN 3.7775 3.7775 3.8000 3.7775 3.7975 0.0200
Sep '18 CORN 3.8450 3.8500 3.8675 3.8475 3.8600 0.0150
Dec '18 CORN 3.9350 3.9350 3.9600 3.9350 3.9525 0.0175
Mar '19 CORN 4.0300 4.0300 4.0475 4.0225 4.0475 0.0175
May '19 CORN 4.0875 4.1000 4.1000 4.1000 4.1000 0.0125
Jul '19 CORN 4.1400 4.1200 4.1200 4.1200 4.1300 -0.0100 4.1300
Sep '19 CORN 4.0975 4.0925 -0.0050 4.0925
Dec '19 CORN 4.1175 4.1200 4.1400 4.1200 4.1275 0.0100
Jul '20 CORN 4.2600 4.2550 -0.0050 4.2550
Dec '20 CORN 4.1375 4.1325 -0.0050 4.1325
Nov '17 SOYBEANS 9.8425 9.8375 9.8775 9.8300 9.8575 0.0150
Jan '18 SOYBEANS 9.9500 9.9425 9.9825 9.9400 9.9625 0.0125
Mar '18 SOYBEANS 10.0475 10.0375 10.0775 10.0325 10.0600 0.0125
May '18 SOYBEANS 10.1375 10.1250 10.1650 10.1250 10.1475 0.0100
Jul '18 SOYBEANS 10.2150 10.2025 10.2475 10.2025 10.2300 0.0150
Aug '18 SOYBEANS 10.2175 10.2175 10.2375 10.2100 10.2375 0.0200
Sep '18 SOYBEANS 10.1000 10.1225 10.1225 10.1225 10.1225 0.0225
Nov '18 SOYBEANS 10.0000 9.9875 10.0175 9.9875 10.0100 0.0100
Jan '19 SOYBEANS 10.0550 10.0500 10.0825 10.0500 10.0575 0.0025 10.0575
Mar '19 SOYBEANS 10.0825 10.0850 10.0900 10.0850 10.0900 0.0075
May '19 SOYBEANS 10.1125 10.1250 10.1250 10.1250 10.1225 0.0100 10.1225
Jul '19 SOYBEANS 10.1625 10.1700 0.0075 10.1700
Aug '19 SOYBEANS 10.1350 10.1525 0.0175 10.1525
Sep '19 SOYBEANS 10.0725 10.0900 0.0175 10.0900
Nov '19 SOYBEANS 9.9700 9.9925 9.9950 9.9925 9.9950 0.0250
Jul '20 SOYBEANS 10.1050 10.1100 0.0050 10.1100
Nov '20 SOYBEANS 9.8550 9.8600 0.0050 9.8600
Dec '17 WHEAT 4.3000 4.3050 4.3500 4.2950 4.3500 0.0500
Mar '18 WHEAT 4.4925 4.4950 4.5350 4.4850 4.5325 0.0400
May '18 WHEAT 4.6350 4.6300 4.6725 4.6275 4.6675 0.0325
Jul '18 WHEAT 4.7700 4.7700 4.8125 4.7600 4.8050 0.0350
Sep '18 WHEAT 4.9250 4.9250 4.9650 4.9225 4.9650 0.0400
Dec '18 WHEAT 5.1100 5.1100 5.1400 5.1075 5.1400 0.0300
Mar '19 WHEAT 5.2350 5.2375 5.2400 5.2375 5.2400 0.0050 5.2350
Dec '17 LEAN HOGS 63.750 64.000 64.325 63.900 64.300 0.550
Feb '18 LEAN HOGS 68.000 68.125 68.450 68.075 68.375 0.375
Apr '18 LEAN HOGS 71.900 71.900 72.275 71.900 72.275 0.375
May '18 LEAN HOGS 76.650 76.550 76.850 76.325 76.850 0.200 76.850
Jun '18 LEAN HOGS 80.250 80.225 80.475 80.200 80.425 0.175
Jul '18 LEAN HOGS 80.600 80.600 80.750 80.600 80.750 0.150
Aug '18 LEAN HOGS 79.925 79.950 80.000 79.950 80.000 0.075
Oct '18 LEAN HOGS 67.275 67.400 67.400 67.400 67.400 0.125
Dec '18 LEAN HOGS 61.750 61.775 0.025 61.775
Feb '19 LEAN HOGS 65.000 65.025 0.025 65.025
Apr '19 LEAN HOGS 68.300 68.325 0.025 68.325
DTN Click here for info on Exchange delays.