Futures

Previous Open High Low Last Change Close
Dec '17 CORN 3.3675 3.3700 3.3800 3.3675 3.3625 -0.0050 3.3625
Mar '18 CORN 3.4900 3.4900 3.5075 3.4800 3.4850 -0.0050 3.4850
May '18 CORN 3.5725 3.5725 3.5875 3.5625 3.5675 -0.0050 3.5675
Jul '18 CORN 3.6550 3.6550 3.6675 3.6450 3.6500 -0.0050 3.6500
Sep '18 CORN 3.7250 3.7250 3.7400 3.7175 3.7200 -0.0050 3.7200
Dec '18 CORN 3.8125 3.8125 3.8275 3.8050 3.8075 -0.0050 3.8075
Mar '19 CORN 3.9125 3.9100 3.9250 3.9025 3.9050 -0.0075 3.9050
May '19 CORN 3.9775 3.9825 3.9825 3.9825 3.9700 -0.0075 3.9700
Jul '19 CORN 4.0300 4.0350 4.0350 4.0350 4.0250 -0.0050 4.0250
Sep '19 CORN 4.0200 4.0200 0.0000 4.0200
Dec '19 CORN 4.0500 4.0500 4.0650 4.0450 4.0475 -0.0025 4.0475
Mar '20 CORN 4.0475
May '20 CORN 4.0475
Jul '20 CORN 4.1800 4.1850 4.1850 4.1825 4.1800 0.0000 4.1800
Sep '20 CORN 4.1800
Dec '20 CORN 4.1025 4.1025 4.1025 4.0900 4.0975 -0.0050 4.0975
Jul '21 CORN 4.0975
Dec '21 CORN 4.0975
Jan '18 SOYBEANS 9.7925 9.7950 9.8100 9.6650 9.6775 -0.1150 9.6775
Mar '18 SOYBEANS 9.9050 9.9050 9.9225 9.7750 9.7875 -0.1175 9.7875
May '18 SOYBEANS 10.0150 10.0150 10.0325 9.8900 9.8975 -0.1175 9.8975
Jul '18 SOYBEANS 10.1100 10.1100 10.1250 9.9875 9.9950 -0.1150 9.9950
Aug '18 SOYBEANS 10.1250 10.0900 10.0900 10.0075 10.0125 -0.1125 10.0125
Sep '18 SOYBEANS 10.0450 10.0100 10.0100 9.9375 9.9400 -0.1050 9.9400
Nov '18 SOYBEANS 9.9800 9.9750 9.9850 9.8750 9.8750 -0.1050 9.8750
Jan '19 SOYBEANS 10.0350 9.9775 9.9775 9.9350 9.9350 -0.1000 9.9350
Mar '19 SOYBEANS 10.0650 10.0450 10.0475 9.9775 9.9750 -0.0900 9.9750
May '19 SOYBEANS 10.1050 10.0400 10.0400 10.0250 10.0225 -0.0825 10.0225
Jul '19 SOYBEANS 10.1550 10.0850 10.1050 10.0800 10.0750 -0.0800 10.0750
Aug '19 SOYBEANS 10.1250 10.0475 -0.0775 10.0475
Sep '19 SOYBEANS 10.0325 9.9550 -0.0775 9.9550
Nov '19 SOYBEANS 9.8950 9.8750 9.8875 9.8325 9.8300 -0.0650 9.8300
Jan '20 SOYBEANS 9.9025 9.8375 -0.0650 9.8375
Mar '20 SOYBEANS 9.9050 9.8400 -0.0650 9.8400
May '20 SOYBEANS 9.9850 9.9200 -0.0650 9.9200
Jul '20 SOYBEANS 10.0475 9.9975 -0.0500 9.9975
Aug '20 SOYBEANS 10.0475 9.9975 -0.0500 9.9975
Sep '20 SOYBEANS 10.0450 9.9950 -0.0500 9.9950
Nov '20 SOYBEANS 9.8275 9.8050 -0.0225 9.8050
Jul '21 SOYBEANS 9.8275 9.8050 -0.0225 9.8050
Nov '21 SOYBEANS 9.8275 9.8050 -0.0225 9.8050
Dec '17 WHEAT 3.9225 3.9500 0.0275 3.9500
Mar '18 WHEAT 4.1675 4.1650 4.2075 4.1600 4.1825 0.0150 4.1825
May '18 WHEAT 4.2925 4.2875 4.3350 4.2875 4.3075 0.0150 4.3075
Jul '18 WHEAT 4.4250 4.4200 4.4675 4.4200 4.4350 0.0100 4.4350
Sep '18 WHEAT 4.5575 4.5700 4.6000 4.5575 4.5725 0.0150 4.5725
Dec '18 WHEAT 4.7350 4.7450 4.7775 4.7350 4.7550 0.0200 4.7550
Mar '19 WHEAT 4.8725 4.9075 4.9200 4.8975 4.8975 0.0250 4.8975
Dec '17 LEAN HOGS 63.950 63.950 64.050 63.875 64.025 0.075 64.025
Feb '18 LEAN HOGS 66.800 66.250 68.700 66.250 67.625 0.825 67.625
Apr '18 LEAN HOGS 71.475 71.025 73.350 71.000 72.250 0.775 72.250
May '18 LEAN HOGS 76.800 76.450 78.500 76.450 77.600 0.800 77.600
Jun '18 LEAN HOGS 81.675 81.175 83.150 81.075 81.625 -0.050 81.625
Jul '18 LEAN HOGS 81.775 81.325 82.950 81.175 81.675 -0.100 81.675
Aug '18 LEAN HOGS 81.950 81.500 82.825 81.100 81.625 -0.325 81.625
Oct '18 LEAN HOGS 68.650 68.325 69.550 68.025 68.650 0.000 68.650
Dec '18 LEAN HOGS 63.100 62.700 63.750 62.700 63.100 0.000 63.100
Feb '19 LEAN HOGS 66.100 66.100 0.000 66.100
Apr '19 LEAN HOGS 69.600 69.600 0.000 69.600
May '19 LEAN HOGS 76.500
Jun '19 LEAN HOGS 79.250
DTN Click here for info on Exchange delays.