Futures

Previous Open High Low Last Change Close
May '17 CORN 3.5925 3.5925 3.5950 3.5750 3.5750 -0.0175 3.5925
Jul '17 CORN 3.6550 3.6550 3.6575 3.6400 3.6400 -0.0150 3.6550
Sep '17 CORN 3.7250 3.7250 3.7275 3.7125 3.7150 -0.0100 3.7250
Dec '17 CORN 3.8350 3.8350 3.8375 3.8175 3.8175 -0.0175 3.8350
Mar '18 CORN 3.9325 3.9325 3.9325 3.9175 3.9175 -0.0150 3.9325
May '18 CORN 3.9975 4.0000 4.0000 3.9825 3.9825 -0.0150 3.9975
Jul '18 CORN 4.0425 4.0300 4.0300 4.0300 4.0300 -0.0125 4.0425
Sep '18 CORN 3.9650 3.9825 3.9825 3.9600 3.9775 0.0125 3.9775
Dec '18 CORN 3.9900 3.9950 3.9950 3.9900 3.9900 0.0000 3.9900
Mar '19 CORN 4.0425 4.0550 0.0125 4.0550
May '19 CORN 4.0900 4.0900 4.0900 4.0900 4.1025 0.0125 4.1025
Jul '19 CORN 4.1300 4.1400 0.0100 4.1400
Sep '19 CORN 4.0825 4.0925 0.0100 4.0925
Dec '19 CORN 4.0400 4.0650 0.0250 4.0650
May '17 SOYBEANS 9.6125 9.5900 9.5975 9.5550 9.5750 -0.0375 9.6125
Jul '17 SOYBEANS 9.7175 9.6950 9.7025 9.6575 9.6800 -0.0375 9.7175
Aug '17 SOYBEANS 9.7325 9.7050 9.7125 9.6750 9.6925 -0.0400 9.7325
Sep '17 SOYBEANS 9.6975 9.6725 9.6725 9.6400 9.6575 -0.0400 9.6975
Nov '17 SOYBEANS 9.6750 9.6525 9.6525 9.6175 9.6350 -0.0400 9.6750
Jan '18 SOYBEANS 9.7400 9.7200 9.7200 9.6850 9.7050 -0.0350 9.7400
Mar '18 SOYBEANS 9.7725 9.7500 9.7500 9.7350 9.7375 -0.0350 9.7725
May '18 SOYBEANS 9.8175 9.7800 9.7875 9.7800 9.7875 -0.0300 9.8175
Jul '18 SOYBEANS 9.8025 9.8200 9.8800 9.8200 9.8775 0.0750 9.8775
Aug '18 SOYBEANS 9.7625 9.8350 0.0725 9.8350
Sep '18 SOYBEANS 9.6325 9.6775 0.0450 9.6775
Nov '18 SOYBEANS 9.5375 9.5050 9.5175 9.5050 9.5050 -0.0325 9.5375
Jan '19 SOYBEANS 9.5300 9.5675 0.0375 9.5675
Mar '19 SOYBEANS 9.5300 9.5700 0.0400 9.5700
May '19 SOYBEANS 9.5350 9.5775 0.0425 9.5775
Jul '19 SOYBEANS 9.5675 9.6075 0.0400 9.6075
Aug '19 SOYBEANS 9.5550 9.5950 0.0400 9.5950
Sep '19 SOYBEANS 9.5225 9.5625 0.0400 9.5625
Nov '19 SOYBEANS 9.4325 9.4725 0.0400 9.4725
Jul '20 SOYBEANS 9.5750 9.6150 0.0400 9.6150
Nov '20 SOYBEANS 9.3800 9.4200 0.0400 9.4200
May '17 WHEAT 4.0250 4.0250 4.0275 4.0100 4.0100 -0.0150 4.0250
Jul '17 WHEAT 4.1925 4.1925 4.1975 4.1775 4.1825 -0.0100 4.1925
Sep '17 WHEAT 4.3425 4.3500 4.3500 4.3275 4.3300 -0.0125 4.3425
Dec '17 WHEAT 4.5800 4.5700 4.5825 4.5650 4.5650 -0.0150 4.5800
Mar '18 WHEAT 4.7825 4.8050 4.8175 4.7575 4.7675 -0.0150 4.7675
May '18 WHEAT 4.8875 4.9125 4.9125 4.8575 4.8750 -0.0125 4.8750
Jul '18 WHEAT 4.9325 4.9300 4.9700 4.9100 4.9225 -0.0100 4.9225
May '17 LEAN HOGS 63.025 62.800 64.475 62.800 64.400 1.375 64.400
Jun '17 LEAN HOGS 68.325 68.725 69.625 68.375 69.525 1.200 69.525
Jul '17 LEAN HOGS 69.525 69.525 70.600 69.475 70.400 0.875 70.400
Aug '17 LEAN HOGS 70.225 70.200 71.125 70.200 70.875 0.650 70.875
Oct '17 LEAN HOGS 63.325 63.125 64.225 63.100 63.400 0.075 63.400
Dec '17 LEAN HOGS 59.475 59.475 59.975 59.225 59.550 0.075 59.550
Feb '18 LEAN HOGS 63.650 63.650 64.225 63.325 63.725 0.075 63.725
Apr '18 LEAN HOGS 67.375 67.350 67.775 67.250 67.375 0.000 67.375
May '18 LEAN HOGS 71.350 71.400 0.050 71.400
Jun '18 LEAN HOGS 75.500 75.475 75.975 75.400 75.525 0.025 75.525
Jul '18 LEAN HOGS 75.000 75.025 0.025 75.025
Aug '18 LEAN HOGS 74.100 74.125 0.025 74.125
DTN Click here for info on Exchange delays.