Futures

Previous Open High Low Last Change Close
Mar '17 CORN 3.6950 3.6925 3.7075 3.6900 3.7075 0.0125
May '17 CORN 3.7650 3.7600 3.7750 3.7575 3.7725 0.0075
Jul '17 CORN 3.8325 3.8300 3.8425 3.8250 3.8375 0.0050
Sep '17 CORN 3.8950 3.8875 3.9000 3.8875 3.9000 0.0050
Dec '17 CORN 3.9600 3.9550 3.9675 3.9525 3.9675 0.0075
Mar '18 CORN 4.0250 4.0200 4.0325 4.0175 4.0325 0.0075
May '18 CORN 4.0600 4.0525 4.0525 4.0525 4.0525 -0.0075 4.0600
Jul '18 CORN 4.0875 4.0850 4.0900 4.0850 4.0900 0.0025 4.0875
Sep '18 CORN 4.0350 4.0350 4.0350 4.0350 4.0350 0.0000 4.0350
Dec '18 CORN 4.0550 4.0475 4.0625 4.0475 4.0625 0.0075
Mar '19 CORN 4.1300 4.1275 -0.0025 4.1275
May '19 CORN 4.1800 4.1775 -0.0025 4.1775
Jul '19 CORN 4.2150 4.2125 -0.0025 4.2125
Sep '19 CORN 4.1900 4.1875 -0.0025 4.1875
Dec '19 CORN 4.0925 4.1000 4.1000 4.1000 4.1000 0.0075
Mar '17 SOYBEANS 10.5775 10.5975 10.6800 10.5950 10.6500 0.0725
May '17 SOYBEANS 10.6675 10.6850 10.7675 10.6850 10.7375 0.0700
Jul '17 SOYBEANS 10.7300 10.7450 10.8250 10.7450 10.7975 0.0675
Aug '17 SOYBEANS 10.6850 10.6900 10.7625 10.6900 10.7625 0.0775 10.6850
Sep '17 SOYBEANS 10.4650 10.4875 10.5225 10.4875 10.5200 0.0550
Nov '17 SOYBEANS 10.2525 10.2500 10.3175 10.2500 10.3175 0.0650
Jan '18 SOYBEANS 10.2800 10.2800 10.3425 10.2800 10.3375 0.0575
Mar '18 SOYBEANS 10.2400 10.2800 10.2800 10.2775 10.2775 0.0375
May '18 SOYBEANS 10.2350 10.2775 10.2775 10.2775 10.2775 0.0425 10.2350
Jul '18 SOYBEANS 10.2625 10.2225 10.2550 10.2225 10.2450 -0.0175 10.2450
Aug '18 SOYBEANS 10.1825 10.1675 -0.0150 10.1675
Sep '18 SOYBEANS 9.9825 9.9675 -0.0150 9.9675
Nov '18 SOYBEANS 9.7700 9.8100 9.8100 9.8100 9.8100 0.0400 9.7700
Jan '19 SOYBEANS 9.8300 9.8050 -0.0250 9.8050
Mar '19 SOYBEANS 9.8300 9.8050 -0.0250 9.8050
May '19 SOYBEANS 9.8575 9.8325 -0.0250 9.8325
Jul '19 SOYBEANS 9.8525 9.8275 -0.0250 9.8275
Aug '19 SOYBEANS 9.8525 9.8275 -0.0250 9.8275
Sep '19 SOYBEANS 9.8525 9.8275 -0.0250 9.8275
Nov '19 SOYBEANS 9.6750 9.6500 -0.0250 9.6500
Jul '20 SOYBEANS 9.6750 9.6500 -0.0250 9.6500
Nov '20 SOYBEANS 9.5950 9.5700 -0.0250 9.5700
Mar '17 WHEAT 4.3325 4.3300 4.3475 4.3275 4.3400 0.0075
May '17 WHEAT 4.4700 4.4675 4.4800 4.4650 4.4725 0.0025
Jul '17 WHEAT 4.6150 4.6100 4.6250 4.6100 4.6175 0.0025
Sep '17 WHEAT 4.7575 4.7475 4.7625 4.7475 4.7600 0.0025
Dec '17 WHEAT 4.9325 4.9325 4.9425 4.9325 4.9350 0.0025
Mar '18 WHEAT 5.0475 5.0475 5.0475 5.0475 5.0475 0.0000 5.0475
May '18 WHEAT 5.1325 5.1200 5.1200 5.1075 5.1300 -0.0025 5.1300
Feb '17 LEAN HOGS 65.300 65.350 65.450 64.325 65.000 -0.300 65.000
Apr '17 LEAN HOGS 68.475 68.500 68.575 67.175 67.775 -0.700 67.775
May '17 LEAN HOGS 73.275 72.950 73.400 72.400 72.975 -0.300 72.975
Jun '17 LEAN HOGS 77.375 77.375 77.500 76.350 76.750 -0.625 76.750
Jul '17 LEAN HOGS 77.400 77.400 77.500 76.500 77.050 -0.350 77.050
Aug '17 LEAN HOGS 76.950 77.025 77.075 76.200 76.825 -0.125 76.825
Oct '17 LEAN HOGS 66.700 66.750 66.800 66.000 66.625 -0.075 66.625
Dec '17 LEAN HOGS 62.850 62.850 63.100 62.200 63.000 0.150 63.000
Feb '18 LEAN HOGS 65.725 65.975 66.000 65.975 66.000 0.275 66.000
Apr '18 LEAN HOGS 68.225 68.425 0.200 68.425
May '18 LEAN HOGS 74.225 74.425 0.200 74.425
Jun '18 LEAN HOGS 77.250 77.250 0.000 77.250
DTN Click here for info on Exchange delays.