Futures

Previous Open High Low Last Change Close
Dec '17 CORN 3.4300 3.4250 3.4350 3.4250 3.4300 0.0000
Mar '18 CORN 3.5500 3.5450 3.5550 3.5425 3.5500 0.0000
May '18 CORN 3.6350 3.6300 3.6375 3.6275 3.6300 -0.0050
Jul '18 CORN 3.7125 3.7100 3.7125 3.7050 3.7050 -0.0075
Sep '18 CORN 3.7850 3.7800 3.7825 3.7775 3.7775 -0.0075
Dec '18 CORN 3.8725 3.8675 3.8700 3.8625 3.8625 -0.0100
Mar '19 CORN 3.9575 3.9500 3.9550 3.9500 3.9550 -0.0025
May '19 CORN 3.9650 3.9675 4.0175 3.9675 4.0175 0.0525 4.0175
Jul '19 CORN 4.0650 4.0550 4.0550 4.0550 4.0550 -0.0100
Sep '19 CORN 3.9950 3.9950 3.9950 3.9950 4.0425 0.0475 4.0425
Dec '19 CORN 4.0725 4.0650 4.0800 4.0650 4.0800 0.0075
Jul '20 CORN 4.1575 4.1700 4.1700 4.1600 4.2100 0.0525 4.2100
Dec '20 CORN 4.1050 4.1475 0.0425 4.1475
Jan '18 SOYBEANS 9.9050 9.9000 9.9200 9.8875 9.9125 0.0075
Mar '18 SOYBEANS 10.0150 10.0075 10.0275 9.9975 10.0225 0.0075
May '18 SOYBEANS 10.1100 10.1050 10.1250 10.0950 10.1175 0.0075
Jul '18 SOYBEANS 10.1950 10.1900 10.2050 10.1775 10.2000 0.0050
Aug '18 SOYBEANS 10.2025 10.2000 10.2125 10.2000 10.2100 0.0075
Sep '18 SOYBEANS 10.1000 10.1050 10.1050 10.1000 10.1000 0.0000
Nov '18 SOYBEANS 10.0100 10.0000 10.0200 9.9975 10.0150 0.0050
Jan '19 SOYBEANS 10.0700 10.0500 10.0500 10.0500 10.0500 -0.0200
Mar '19 SOYBEANS 9.9500 9.9800 10.1100 9.9800 10.1050 0.1550 10.1050
May '19 SOYBEANS 9.9975 10.0975 10.1400 10.0975 10.1475 0.1500 10.1475
Jul '19 SOYBEANS 10.0550 10.0750 10.1925 10.0750 10.1975 0.1425 10.1975
Aug '19 SOYBEANS 10.0375 10.1800 0.1425 10.1800
Sep '19 SOYBEANS 9.9750 10.1175 0.1425 10.1175
Nov '19 SOYBEANS 9.8300 9.8500 9.9275 9.8500 9.9650 0.1350 9.9650
Jan '20 SOYBEANS 9.8300 9.9650 0.1350 9.9650
Mar '20 SOYBEANS 9.8300 9.9650 0.1350 9.9650
May '20 SOYBEANS 9.9100 10.0450 0.1350 10.0450
Jul '20 SOYBEANS 9.9850 10.1175 0.1325 10.1175
Aug '20 SOYBEANS 9.9850 10.1175 0.1325 10.1175
Sep '20 SOYBEANS 9.9850 10.1175 0.1325 10.1175
Nov '20 SOYBEANS 9.7975 9.9300 0.1325 9.9300
Jul '21 SOYBEANS 9.7975 9.9300 0.1325 9.9300
Nov '21 SOYBEANS 9.7975 9.9300 0.1325 9.9300
Dec '17 WHEAT 4.2725 4.2775 4.2800 4.2275 4.2350 -0.0375
Mar '18 WHEAT 4.4350 4.4300 4.4375 4.3875 4.3975 -0.0375
May '18 WHEAT 4.5425 4.5450 4.5450 4.5000 4.5100 -0.0325
Jul '18 WHEAT 4.6675 4.6675 4.6675 4.6275 4.6350 -0.0325
Sep '18 WHEAT 4.8125 4.7850 4.7850 4.7750 4.7800 -0.0325
Dec '18 WHEAT 4.9900 4.9725 4.9725 4.9500 4.9525 -0.0375
Mar '19 WHEAT 5.0800 5.1175 5.1175 5.1150 5.1150 0.0350 5.1150
Dec '17 LEAN HOGS 60.100 60.200 62.100 60.000 60.650 0.550 60.650
Feb '18 LEAN HOGS 66.575 66.525 68.075 66.350 67.075 0.500 67.075
Apr '18 LEAN HOGS 70.875 70.825 72.025 70.625 71.150 0.275 71.150
May '18 LEAN HOGS 76.750 76.450 77.550 76.450 76.650 -0.100 76.650
Jun '18 LEAN HOGS 80.600 80.350 81.400 80.175 80.675 0.075 80.675
Jul '18 LEAN HOGS 81.025 80.600 81.650 80.600 80.900 -0.125 80.900
Aug '18 LEAN HOGS 80.300 79.850 80.800 79.775 80.050 -0.250 80.050
Oct '18 LEAN HOGS 67.725 67.625 68.125 67.225 67.475 -0.250 67.475
Dec '18 LEAN HOGS 62.300 62.025 62.725 61.850 61.900 -0.400 61.900
Feb '19 LEAN HOGS 65.625 65.225 -0.400 65.225
Apr '19 LEAN HOGS 69.225 68.825 -0.400 68.825
DTN Click here for info on Exchange delays.