Futures

Previous Open High Low Last Change Close
Jul '17 CORN 3.6925 3.6925 3.7475 3.6875 3.7425 0.0500 3.7425
Sep '17 CORN 3.7700 3.7700 3.8250 3.7625 3.8175 0.0475 3.8175
Dec '17 CORN 3.8750 3.8750 3.9300 3.8675 3.9250 0.0500 3.9250
Mar '18 CORN 3.9750 3.9750 4.0275 3.9675 4.0225 0.0475 4.0225
May '18 CORN 4.0350 4.0350 4.0875 4.0325 4.0850 0.0500 4.0850
Jul '18 CORN 4.0825 4.0825 4.1325 4.0750 4.1325 0.0500 4.1325
Sep '18 CORN 4.0025 4.0275 4.0450 4.0275 4.0525 0.0500 4.0525
Dec '18 CORN 4.0400 4.0400 4.0800 4.0325 4.0775 0.0375 4.0775
Mar '19 CORN 4.1150 4.1500 0.0350 4.1500
May '19 CORN 4.1550 4.1900 0.0350 4.1900
Jul '19 CORN 4.1925 4.2275 4.2275 4.2275 4.2300 0.0375 4.2300
Sep '19 CORN 4.1125 4.1425 0.0300 4.1425
Dec '19 CORN 4.0825 4.1175 0.0350 4.1175
Jul '17 SOYBEANS 9.3950 9.3950 9.4100 9.2525 9.2650 -0.1300 9.2650
Aug '17 SOYBEANS 9.4150 9.4150 9.4275 9.2825 9.2950 -0.1200 9.2950
Sep '17 SOYBEANS 9.3875 9.3900 9.4000 9.2675 9.2775 -0.1100 9.2775
Nov '17 SOYBEANS 9.3925 9.3925 9.4075 9.2800 9.2925 -0.1000 9.2925
Jan '18 SOYBEANS 9.4675 9.4675 9.4775 9.3575 9.3675 -0.1000 9.3675
Mar '18 SOYBEANS 9.5100 9.5100 9.5125 9.4125 9.4250 -0.0850 9.4250
May '18 SOYBEANS 9.5600 9.5500 9.5700 9.4750 9.4850 -0.0750 9.4850
Jul '18 SOYBEANS 9.6225 9.6050 9.6250 9.5450 9.5525 -0.0700 9.5525
Aug '18 SOYBEANS 9.5975 9.5700 9.5700 9.5550 9.5275 -0.0700 9.5275
Sep '18 SOYBEANS 9.4925 9.4325 -0.0600 9.4325
Nov '18 SOYBEANS 9.4200 9.4000 9.4250 9.3575 9.3675 -0.0525 9.3675
Jan '19 SOYBEANS 9.4675 9.4100 -0.0575 9.4100
Mar '19 SOYBEANS 9.4625 9.4050 -0.0575 9.4050
May '19 SOYBEANS 9.4750 9.4450 -0.0300 9.4450
Jul '19 SOYBEANS 9.5225 9.5225 0.0000 9.5225
Aug '19 SOYBEANS 9.5075 9.5100 0.0025 9.5100
Sep '19 SOYBEANS 9.3100 9.3150 0.0050 9.3150
Nov '19 SOYBEANS 9.3500 9.3475 9.3475 9.3475 9.2925 -0.0575 9.2925
Jul '20 SOYBEANS 9.4350 9.3775 -0.0575 9.3775
Nov '20 SOYBEANS 9.2225 9.1675 -0.0550 9.1675
Jul '17 WHEAT 4.3075 4.3025 4.3900 4.2925 4.3825 0.0750 4.3825
Sep '17 WHEAT 4.4425 4.4375 4.5225 4.4250 4.5125 0.0700 4.5125
Dec '17 WHEAT 4.6650 4.6550 4.7400 4.6450 4.7350 0.0700 4.7350
Mar '18 WHEAT 4.8500 4.8550 4.9175 4.8300 4.9125 0.0625 4.9125
May '18 WHEAT 4.9750 4.9675 5.0300 4.9625 5.0275 0.0525 5.0275
Jul '18 WHEAT 5.0600 5.0425 5.1050 5.0425 5.1075 0.0475 5.1075
Sep '18 WHEAT 5.1775 5.2200 0.0425 5.2200
Jun '17 LEAN HOGS 80.950 81.200 81.875 80.850 81.825 0.875 81.825
Jul '17 LEAN HOGS 80.575 80.475 82.025 80.425 81.900 1.325 81.900
Aug '17 LEAN HOGS 80.550 80.450 81.400 80.450 81.300 0.750 81.300
Oct '17 LEAN HOGS 68.025 68.150 68.350 68.025 68.225 0.200 68.225
Dec '17 LEAN HOGS 62.150 62.150 62.250 62.000 62.175 0.025 62.175
Feb '18 LEAN HOGS 65.625 65.750 65.925 65.525 65.825 0.200 65.825
Apr '18 LEAN HOGS 69.150 69.150 69.200 68.800 69.050 -0.100 69.050
May '18 LEAN HOGS 73.250 73.400 73.400 73.150 73.200 -0.050 73.200
Jun '18 LEAN HOGS 77.025 77.025 77.050 76.650 76.825 -0.200 76.825
Jul '18 LEAN HOGS 76.125 76.225 76.225 76.125 76.125 0.000 76.125
Aug '18 LEAN HOGS 75.625 75.750 75.750 75.500 75.400 -0.225 75.400
Oct '18 LEAN HOGS 67.175 67.000 -0.175 67.000
DTN Click here for info on Exchange delays.