Futures

Previous Open High Low Last Change Close
Sep '17 CORN 3.7975 3.7550 3.7550 3.7100 3.7350 -0.0625
Dec '17 CORN 3.9350 3.8900 3.8925 3.8475 3.8700 -0.0650
Mar '18 CORN 4.0450 4.0025 4.0025 3.9575 3.9800 -0.0650
May '18 CORN 4.0950 4.0550 4.0550 4.0100 4.0250 -0.0700
Jul '18 CORN 4.1425 4.1000 4.1000 4.0575 4.0750 -0.0675
Sep '18 CORN 4.1450 4.1050 4.1050 4.0775 4.0925 -0.0525
Dec '18 CORN 4.1925 4.1525 4.1600 4.1250 4.1475 -0.0450
Mar '19 CORN 4.2575 4.2025 4.2175 4.2025 4.2050 -0.0525
May '19 CORN 4.3725 4.3175 4.3225 4.3175 4.3000 -0.0725 4.3000
Jul '19 CORN 4.3375 4.2975 4.2975 4.2975 4.2975 -0.0400
Sep '19 CORN 4.2600 4.1900 -0.0700 4.1900
Dec '19 CORN 4.1575 4.1425 4.1450 4.1075 4.1425 -0.0150
Aug '17 SOYBEANS 10.0900 10.0025 10.0050 9.8575 9.9100 -0.1800
Sep '17 SOYBEANS 10.1425 10.0475 10.0525 9.9075 9.9625 -0.1800
Nov '17 SOYBEANS 10.2225 10.1325 10.1350 9.9825 10.0350 -0.1875
Jan '18 SOYBEANS 10.3075 10.2300 10.2300 10.0700 10.1225 -0.1850
Mar '18 SOYBEANS 10.3350 10.2350 10.2450 10.1050 10.1575 -0.1775
May '18 SOYBEANS 10.3750 10.2900 10.2900 10.1525 10.2075 -0.1675
Jul '18 SOYBEANS 10.4375 10.3100 10.3200 10.2150 10.2575 -0.1800
Aug '18 SOYBEANS 10.4225 10.4200 -0.0025 10.4200
Sep '18 SOYBEANS 10.2550 10.2700 0.0150 10.2700
Nov '18 SOYBEANS 10.1725 10.1025 10.1025 9.9775 10.0125 -0.1600
Jan '19 SOYBEANS 10.1750 10.2075 0.0325 10.2075
Mar '19 SOYBEANS 10.1500 10.1825 0.0325 10.1825
May '19 SOYBEANS 10.1900 10.0950 10.0950 9.9975 9.9975 -0.1925
Jul '19 SOYBEANS 10.1950 10.2275 0.0325 10.2275
Aug '19 SOYBEANS 10.0200 10.0525 0.0325 10.0525
Sep '19 SOYBEANS 9.9650 9.9975 0.0325 9.9975
Nov '19 SOYBEANS 9.9975 9.9600 9.9600 9.9000 9.9000 -0.0975
Jul '20 SOYBEANS 10.1400 10.1400 0.0000 10.1400
Nov '20 SOYBEANS 9.9225 9.9225 0.0000 9.9225
Sep '17 WHEAT 4.9925 4.9625 4.9650 4.8300 4.8600 -0.1325
Dec '17 WHEAT 5.2250 5.2125 5.2125 5.0775 5.1025 -0.1225
Mar '18 WHEAT 5.4300 5.4175 5.4175 5.2950 5.3225 -0.1075
May '18 WHEAT 5.5300 5.5225 5.5225 5.4075 5.4250 -0.1050
Jul '18 WHEAT 5.5800 5.5325 5.5550 5.4625 5.4800 -0.1000
Sep '18 WHEAT 5.6725 5.6275 5.6350 5.5925 5.5925 -0.0800
Dec '18 WHEAT 5.8075 5.7375 5.7750 5.7225 5.7300 -0.0775
Aug '17 LEAN HOGS 81.100 80.725 80.850 80.300 80.725 -0.375
Oct '17 LEAN HOGS 67.225 66.975 67.000 66.150 66.550 -0.675
Dec '17 LEAN HOGS 61.975 61.750 61.775 60.550 60.900 -1.075
Feb '18 LEAN HOGS 66.950 66.125 66.625 65.925 66.025 -0.925
Apr '18 LEAN HOGS 70.650 70.250 70.375 69.800 69.975 -0.675
May '18 LEAN HOGS 75.900 75.900 75.900 75.900 75.875 -0.025 75.875
Jun '18 LEAN HOGS 78.600 78.200 78.300 77.975 78.250 -0.350
Jul '18 LEAN HOGS 77.875 77.400 77.400 77.175 77.400 -0.475
Aug '18 LEAN HOGS 76.600 76.050 76.050 76.050 76.050 -0.550
Oct '18 LEAN HOGS 65.625 65.650 65.650 65.650 65.650 0.025 65.650
Dec '18 LEAN HOGS 61.025 61.050 0.025 61.050
DTN Click here for info on Exchange delays.