Futures

Previous Open High Low Last Change Close
May '17 CORN 3.5675 3.5700 3.5800 3.5525 3.5625 -0.0050 3.5625
Jul '17 CORN 3.6450 3.6475 3.6575 3.6300 3.6375 -0.0075 3.6375
Sep '17 CORN 3.7200 3.7225 3.7300 3.7050 3.7150 -0.0050 3.7150
Dec '17 CORN 3.8000 3.8000 3.8125 3.7900 3.7950 -0.0050 3.7950
Mar '18 CORN 3.8900 3.8900 3.9050 3.8850 3.8900 0.0000 3.8900
May '18 CORN 3.9400 3.9375 3.9525 3.9350 3.9400 0.0000 3.9400
Jul '18 CORN 3.9750 3.9750 3.9900 3.9725 3.9775 0.0025 3.9775
Sep '18 CORN 3.9300 3.9375 3.9400 3.9275 3.9275 -0.0025 3.9275
Dec '18 CORN 3.9450 3.9400 3.9475 3.9350 3.9375 -0.0075 3.9375
Mar '19 CORN 4.0200 4.0200 4.0200 4.0200 4.0150 -0.0050 4.0150
May '19 CORN 4.0700 4.0650 -0.0050 4.0650
Jul '19 CORN 4.1075 4.1075 0.0000 4.1075
Sep '19 CORN 4.0750 4.0700 4.0700 4.0700 4.0725 -0.0025 4.0725
Dec '19 CORN 4.0225 4.0175 -0.0050 4.0175
May '17 SOYBEANS 9.9100 9.9050 9.9100 9.7225 9.7575 -0.1525 9.7575
Jul '17 SOYBEANS 10.0150 10.0100 10.0125 9.8250 9.8625 -0.1525 9.8625
Aug '17 SOYBEANS 10.0375 10.0325 10.0375 9.8500 9.8850 -0.1525 9.8850
Sep '17 SOYBEANS 9.9675 9.9500 9.9500 9.7850 9.8200 -0.1475 9.8200
Nov '17 SOYBEANS 9.9125 9.9075 9.9075 9.7350 9.7700 -0.1425 9.7700
Jan '18 SOYBEANS 9.9675 9.9600 9.9600 9.7950 9.8250 -0.1425 9.8250
Mar '18 SOYBEANS 9.9900 9.9775 9.9775 9.8275 9.8525 -0.1375 9.8525
May '18 SOYBEANS 10.0125 9.9800 9.9800 9.8600 9.8800 -0.1325 9.8800
Jul '18 SOYBEANS 10.0600 10.0225 10.0225 9.9200 9.9300 -0.1300 9.9300
Aug '18 SOYBEANS 10.0050 9.8750 -0.1300 9.8750
Sep '18 SOYBEANS 9.8500 9.7625 9.7625 9.7625 9.7375 -0.1125 9.7375
Nov '18 SOYBEANS 9.7725 9.7700 9.7700 9.6500 9.6625 -0.1100 9.6625
Jan '19 SOYBEANS 9.7975 9.6875 -0.1100 9.6875
Mar '19 SOYBEANS 9.7975 9.6875 -0.1100 9.6875
May '19 SOYBEANS 9.8250 9.7150 -0.1100 9.7150
Jul '19 SOYBEANS 9.8200 9.7100 -0.1100 9.7100
Aug '19 SOYBEANS 9.8125 9.7025 -0.1100 9.7025
Sep '19 SOYBEANS 9.7925 9.6700 -0.1225 9.6700
Nov '19 SOYBEANS 9.6350 9.5275 -0.1075 9.5275
Jul '20 SOYBEANS 9.7150 9.6800 -0.0350 9.6800
Nov '20 SOYBEANS 9.6050 9.5000 -0.1050 9.5000
May '17 WHEAT 4.2100 4.2150 4.2625 4.2075 4.2475 0.0375 4.2475
Jul '17 WHEAT 4.3600 4.3575 4.4075 4.3575 4.3950 0.0350 4.3950
Sep '17 WHEAT 4.5100 4.5075 4.5600 4.5075 4.5450 0.0350 4.5450
Dec '17 WHEAT 4.7075 4.7050 4.7500 4.7050 4.7375 0.0300 4.7375
Mar '18 WHEAT 4.8525 4.8650 4.8875 4.8625 4.8825 0.0300 4.8825
May '18 WHEAT 4.9300 4.9550 4.9550 4.9550 4.9575 0.0275 4.9575
Jul '18 WHEAT 4.9950 5.0075 5.0375 5.0025 5.0150 0.0200 5.0150
Apr '17 LEAN HOGS 69.350 69.350 69.425 67.125 67.275 -2.075 67.275
May '17 LEAN HOGS 73.950 73.775 74.400 71.300 72.225 -1.725 72.225
Jun '17 LEAN HOGS 77.600 77.600 78.250 75.025 75.750 -1.850 75.750
Jul '17 LEAN HOGS 77.275 77.225 77.975 75.050 75.775 -1.500 75.775
Aug '17 LEAN HOGS 77.125 77.075 77.625 75.100 75.725 -1.400 75.725
Oct '17 LEAN HOGS 68.025 67.500 68.225 66.425 67.125 -0.900 67.125
Dec '17 LEAN HOGS 63.550 63.275 63.575 62.325 63.275 -0.275 63.275
Feb '18 LEAN HOGS 66.450 66.000 66.425 65.250 66.125 -0.325 66.125
Apr '18 LEAN HOGS 69.200 68.975 69.200 68.150 68.625 -0.575 68.625
May '18 LEAN HOGS 74.075 73.450 73.450 73.450 73.450 -0.625 73.450
Jun '18 LEAN HOGS 76.475 76.000 -0.475 76.000
Jul '18 LEAN HOGS 76.450 75.975 -0.475 75.975
DTN Click here for info on Exchange delays.