Futures

Previous Open High Low Last Change Close
Dec '17 CORN 3.5025 3.4975 3.5625 3.4950 3.5350 0.0325 3.5350
Mar '18 CORN 3.6300 3.6225 3.6875 3.6225 3.6600 0.0300 3.6600
May '18 CORN 3.7125 3.7050 3.7700 3.7050 3.7450 0.0325 3.7450
Jul '18 CORN 3.7800 3.7750 3.8375 3.7750 3.8150 0.0350 3.8150
Sep '18 CORN 3.8475 3.8375 3.9025 3.8375 3.8800 0.0325 3.8800
Dec '18 CORN 3.9350 3.9200 3.9900 3.9200 3.9650 0.0300 3.9650
Mar '19 CORN 4.0400 4.0475 4.0875 4.0450 4.0675 0.0275 4.0675
May '19 CORN 4.0925 4.1200 4.1200 4.1200 4.1175 0.0250 4.1175
Jul '19 CORN 4.1375 4.1500 4.1650 4.1500 4.1600 0.0225 4.1600
Sep '19 CORN 4.0750 4.1000 4.1000 4.0975 4.0975 0.0225 4.0975
Dec '19 CORN 4.0900 4.0850 4.1300 4.0850 4.1175 0.0275 4.1175
Nov '17 SOYBEANS 9.7075 9.7000 9.8700 9.6900 9.8425 0.1350 9.8425
Jan '18 SOYBEANS 9.8100 9.8000 9.9700 9.7950 9.9450 0.1350 9.9450
Mar '18 SOYBEANS 9.9025 9.8900 10.0600 9.8850 10.0350 0.1325 10.0350
May '18 SOYBEANS 9.9850 9.9700 10.1375 9.9700 10.1150 0.1300 10.1150
Jul '18 SOYBEANS 10.0500 10.0400 10.2000 10.0350 10.1775 0.1275 10.1775
Aug '18 SOYBEANS 10.0525 10.1700 10.1925 10.1500 10.1750 0.1225 10.1750
Sep '18 SOYBEANS 9.9625 10.0000 10.0925 10.0000 10.0725 0.1100 10.0725
Nov '18 SOYBEANS 9.8875 9.8775 10.0050 9.8650 9.9850 0.0975 9.9850
Jan '19 SOYBEANS 9.9475 10.0000 10.0500 9.9950 10.0400 0.0925 10.0400
Mar '19 SOYBEANS 9.9775 10.0700 0.0925 10.0700
May '19 SOYBEANS 10.0100 10.1000 10.1000 10.1000 10.0975 0.0875 10.0975
Jul '19 SOYBEANS 10.0525 10.1400 0.0875 10.1400
Aug '19 SOYBEANS 10.0175 10.1050 0.0875 10.1050
Sep '19 SOYBEANS 9.9750 9.9800 9.9800 9.9800 10.0625 0.0875 10.0625
Nov '19 SOYBEANS 9.8725 9.9275 9.9800 9.9275 9.9650 0.0925 9.9650
Jul '20 SOYBEANS 10.0125 10.1050 0.0925 10.1050
Nov '20 SOYBEANS 9.7825 9.8300 9.8300 9.8300 9.8375 0.0550 9.8375
Dec '17 WHEAT 4.5250 4.5250 4.5500 4.4800 4.4950 -0.0300 4.4950
Mar '18 WHEAT 4.7200 4.7200 4.7400 4.6800 4.6950 -0.0250 4.6950
May '18 WHEAT 4.8500 4.8475 4.8700 4.8100 4.8300 -0.0200 4.8300
Jul '18 WHEAT 4.9625 4.9575 4.9850 4.9275 4.9425 -0.0200 4.9425
Sep '18 WHEAT 5.1075 5.1025 5.1325 5.0750 5.0925 -0.0150 5.0925
Dec '18 WHEAT 5.2900 5.2975 5.3150 5.2625 5.2800 -0.0100 5.2800
Mar '19 WHEAT 5.4075 5.4125 5.4300 5.3750 5.4000 -0.0075 5.4000
Oct '17 LEAN HOGS 57.325 56.375 56.650 55.675 55.700 -1.625 55.700
Dec '17 LEAN HOGS 57.800 57.025 57.500 56.500 56.625 -1.175 56.625
Feb '18 LEAN HOGS 62.875 62.350 62.600 61.850 61.900 -0.975 61.900
Apr '18 LEAN HOGS 69.075 68.600 68.750 68.150 68.575 -0.500 68.575
May '18 LEAN HOGS 75.425 74.900 75.425 74.800 75.400 -0.025 75.400
Jun '18 LEAN HOGS 78.475 77.950 78.425 77.725 78.375 -0.100 78.375
Jul '18 LEAN HOGS 78.475 77.975 78.500 77.775 78.425 -0.050 78.425
Aug '18 LEAN HOGS 78.000 77.475 78.000 77.275 78.000 0.000 78.000
Oct '18 LEAN HOGS 65.400 65.400 65.400 65.225 65.225 -0.175 65.225
Dec '18 LEAN HOGS 61.025 60.850 -0.175 60.850
Feb '19 LEAN HOGS 64.975 64.800 -0.175 64.800
DTN Click here for info on Exchange delays.