Futures

Previous Open High Low Last Change Close
Mar '17 CORN 3.7350 3.7325 3.7325 3.6800 3.6825 -0.0525 3.6825
May '17 CORN 3.8100 3.8050 3.8075 3.7525 3.7550 -0.0550 3.7550
Jul '17 CORN 3.8775 3.8725 3.8750 3.8225 3.8250 -0.0525 3.8250
Sep '17 CORN 3.9325 3.9300 3.9300 3.8775 3.8825 -0.0500 3.8825
Dec '17 CORN 3.9900 3.9850 3.9850 3.9400 3.9425 -0.0475 3.9425
Mar '18 CORN 4.0675 4.0575 4.0600 4.0250 4.0250 -0.0425 4.0250
May '18 CORN 4.1000 4.0700 4.0875 4.0625 4.0575 -0.0425 4.0575
Jul '18 CORN 4.1300 4.1300 4.1300 4.1000 4.0875 -0.0425 4.0875
Sep '18 CORN 4.0625 4.0175 -0.0450 4.0175
Dec '18 CORN 4.0750 4.0550 4.0650 4.0325 4.0325 -0.0425 4.0325
Mar '19 CORN 4.1275 4.0950 -0.0325 4.0950
May '19 CORN 4.1700 4.1500 4.1500 4.1500 4.1500 -0.0200 4.1500
Jul '19 CORN 4.2000 4.1700 -0.0300 4.1700
Sep '19 CORN 4.1725 4.1400 -0.0325 4.1400
Dec '19 CORN 4.1025 4.0850 -0.0175 4.0850
Mar '17 SOYBEANS 10.4375 10.4300 10.4625 10.3100 10.3250 -0.1125 10.3250
May '17 SOYBEANS 10.5475 10.5400 10.5725 10.4200 10.4325 -0.1150 10.4325
Jul '17 SOYBEANS 10.6325 10.6275 10.6575 10.5100 10.5225 -0.1100 10.5225
Aug '17 SOYBEANS 10.6125 10.5800 10.5800 10.5000 10.5150 -0.0975 10.5150
Sep '17 SOYBEANS 10.4200 10.4200 10.4400 10.3175 10.3375 -0.0825 10.3375
Nov '17 SOYBEANS 10.2400 10.2400 10.2675 10.1525 10.1825 -0.0575 10.1825
Jan '18 SOYBEANS 10.2825 10.2800 10.2800 10.2000 10.2275 -0.0550 10.2275
Mar '18 SOYBEANS 10.2800 10.2575 10.2575 10.1975 10.2200 -0.0600 10.2200
May '18 SOYBEANS 10.2900 10.2325 10.2575 10.2100 10.2300 -0.0600 10.2300
Jul '18 SOYBEANS 10.3050 10.2450 -0.0600 10.2450
Aug '18 SOYBEANS 10.2300 10.1725 -0.0575 10.1725
Sep '18 SOYBEANS 10.0300 9.9725 -0.0575 9.9725
Nov '18 SOYBEANS 9.8275 9.8000 9.8275 9.7500 9.7775 -0.0500 9.7775
Jan '19 SOYBEANS 9.8400 9.7900 -0.0500 9.7900
Mar '19 SOYBEANS 9.8400 9.7900 -0.0500 9.7900
May '19 SOYBEANS 9.8675 9.8175 -0.0500 9.8175
Jul '19 SOYBEANS 9.8625 9.8125 -0.0500 9.8125
Aug '19 SOYBEANS 9.8625 9.8125 -0.0500 9.8125
Sep '19 SOYBEANS 9.8475 9.7975 -0.0500 9.7975
Nov '19 SOYBEANS 9.6725 9.6225 -0.0500 9.6225
Jul '20 SOYBEANS 9.6725 9.6575 -0.0150 9.6575
Nov '20 SOYBEANS 9.5925 9.5775 -0.0150 9.5775
Mar '17 WHEAT 4.4775 4.4550 4.4750 4.4025 4.4100 -0.0675 4.4100
May '17 WHEAT 4.6125 4.5875 4.6075 4.5500 4.5550 -0.0575 4.5550
Jul '17 WHEAT 4.7375 4.7150 4.7375 4.6750 4.6850 -0.0525 4.6850
Sep '17 WHEAT 4.8850 4.8775 4.8825 4.8250 4.8400 -0.0450 4.8400
Dec '17 WHEAT 5.0625 5.0450 5.0625 5.0000 5.0200 -0.0425 5.0200
Mar '18 WHEAT 5.1775 5.1275 5.1675 5.1275 5.1425 -0.0350 5.1425
May '18 WHEAT 5.2400 5.2225 5.2225 5.2150 5.2100 -0.0300 5.2100
Apr '17 LEAN HOGS 69.825 69.825 71.125 69.825 70.775 0.950 70.775
May '17 LEAN HOGS 74.700 74.975 75.775 74.875 75.700 1.000 75.700
Jun '17 LEAN HOGS 78.300 78.300 79.500 78.300 79.275 0.975 79.275
Jul '17 LEAN HOGS 78.525 78.550 79.525 78.550 79.400 0.875 79.400
Aug '17 LEAN HOGS 78.300 78.300 79.375 78.275 79.275 0.975 79.275
Oct '17 LEAN HOGS 68.325 68.600 68.900 68.300 68.825 0.500 68.825
Dec '17 LEAN HOGS 63.650 63.700 63.975 63.525 63.900 0.250 63.900
Feb '18 LEAN HOGS 66.000 66.600 66.600 66.350 66.575 0.575 66.575
Apr '18 LEAN HOGS 68.650 69.050 0.400 69.050
May '18 LEAN HOGS 74.650 75.050 0.400 75.050
Jun '18 LEAN HOGS 76.625 76.900 0.275 76.900
Jul '18 LEAN HOGS 77.650 77.650 0.000 77.650
DTN Click here for info on Exchange delays.