Futures

Previous Open High Low Last Change Close
Mar '18 CORN 3.4625 3.4725 3.4925 3.4700 3.4800 0.0175
May '18 CORN 3.5475 3.5575 3.5750 3.5550 3.5625 0.0150
Jul '18 CORN 3.6275 3.6350 3.6550 3.6350 3.6450 0.0175
Sep '18 CORN 3.7075 3.7125 3.7325 3.7125 3.7225 0.0150
Dec '18 CORN 3.8050 3.8100 3.8300 3.8100 3.8200 0.0150
Mar '19 CORN 3.8975 3.9025 3.9175 3.9025 3.9175 0.0200
May '19 CORN 3.9525 3.9500 3.9500 3.9500 3.9500 -0.0025
Jul '19 CORN 4.0000 4.0100 4.0100 4.0100 4.0100 0.0100
Sep '19 CORN 3.9800 3.9950 3.9950 3.9950 3.9950 0.0150
Dec '19 CORN 4.0000 4.0000 4.0200 4.0000 4.0125 0.0125
Mar '20 CORN 4.0875 4.0650 -0.0225 4.0650
May '20 CORN 4.1325 4.1125 -0.0200 4.1125
Jul '20 CORN 4.1775 4.1700 4.1700 4.1700 4.1575 -0.0200 4.1575
Sep '20 CORN 4.1775 4.1575 -0.0200 4.1575
Dec '20 CORN 4.0575 4.0575 4.0575 4.0575 4.0575 0.0000
Jul '21 CORN 4.1300 4.0975 -0.0325 4.0975
Dec '21 CORN 4.1275 4.1000 4.1000 4.1000 4.1100 -0.0175 4.1100
Mar '18 SOYBEANS 9.6050 9.6500 9.6750 9.6325 9.6450 0.0400
May '18 SOYBEANS 9.7200 9.7650 9.7900 9.7475 9.7600 0.0400
Jul '18 SOYBEANS 9.8125 9.8550 9.8825 9.8450 9.8575 0.0450
Aug '18 SOYBEANS 9.8375 9.8800 9.9050 9.8725 9.8750 0.0375
Sep '18 SOYBEANS 9.8250 9.8700 9.8700 9.8700 9.8700 0.0450
Nov '18 SOYBEANS 9.8350 9.8600 9.8925 9.8600 9.8700 0.0350
Jan '19 SOYBEANS 9.9150 9.9500 9.9650 9.9475 9.9475 0.0325
Mar '19 SOYBEANS 9.9675 9.9950 10.0175 9.9925 10.0100 0.0425
May '19 SOYBEANS 9.9050 9.9675 10.0000 9.9675 10.0175 0.1125 10.0175
Jul '19 SOYBEANS 10.0775 10.1000 10.1300 10.1000 10.1300 0.0525
Aug '19 SOYBEANS 9.9475 10.0600 0.1125 10.0600
Sep '19 SOYBEANS 9.8550 9.9675 0.1125 9.9675
Nov '19 SOYBEANS 9.8725 9.9000 9.9000 9.9000 9.9000 0.0275
Jan '20 SOYBEANS 9.7650 9.8850 0.1200 9.8850
Mar '20 SOYBEANS 9.7700 9.8900 0.1200 9.8900
May '20 SOYBEANS 9.8500 9.9675 0.1175 9.9675
Jul '20 SOYBEANS 9.9250 10.0425 0.1175 10.0425
Aug '20 SOYBEANS 9.7925 9.9100 0.1175 9.9100
Sep '20 SOYBEANS 9.7725 9.8900 0.1175 9.8900
Nov '20 SOYBEANS 9.6825 9.8000 0.1175 9.8000
Jul '21 SOYBEANS 9.6825 9.8000 0.1175 9.8000
Nov '21 SOYBEANS 9.6825 9.8000 0.1175 9.8000
Mar '18 WHEAT 4.2050 4.2025 4.2275 4.1750 4.1800 -0.0250
May '18 WHEAT 4.3425 4.3425 4.3625 4.3125 4.3175 -0.0250
Jul '18 WHEAT 4.4650 4.4650 4.4900 4.4375 4.4425 -0.0225
Sep '18 WHEAT 4.6050 4.6125 4.6275 4.5850 4.5850 -0.0200
Dec '18 WHEAT 4.7925 4.7975 4.8125 4.7675 4.7675 -0.0250
Mar '19 WHEAT 4.9250 4.9475 4.9475 4.9275 4.9275 0.0025
May '19 WHEAT 5.0900 5.0475 5.0475 5.0300 5.0000 -0.0900 5.0000
Feb '18 LEAN HOGS 70.975 71.000 71.825 70.950 71.575 0.600 71.575
Apr '18 LEAN HOGS 73.825 73.825 74.550 73.825 74.325 0.500 74.325
May '18 LEAN HOGS 78.700 78.800 79.300 78.625 79.000 0.300 79.000
Jun '18 LEAN HOGS 83.675 83.750 84.050 83.450 83.800 0.125 83.800
Jul '18 LEAN HOGS 83.475 83.575 84.075 83.425 83.925 0.450 83.925
Aug '18 LEAN HOGS 82.825 82.950 83.475 82.950 83.300 0.475 83.300
Oct '18 LEAN HOGS 70.425 70.400 70.900 70.100 70.750 0.325 70.750
Dec '18 LEAN HOGS 64.525 64.400 64.650 63.900 64.425 -0.100 64.425
Feb '19 LEAN HOGS 67.400 67.425 67.425 66.875 67.275 -0.125 67.275
Apr '19 LEAN HOGS 70.550 70.425 -0.125 70.425
May '19 LEAN HOGS 77.675 77.550 -0.125 77.550
Jun '19 LEAN HOGS 79.125 79.000 -0.125 79.000
DTN Click here for info on Exchange delays.