Futures

Previous Open High Low Last Change Close
Mar '17 CORN 3.6975 3.6950 3.7000 3.6750 3.6950 -0.0025 3.6950
May '17 CORN 3.7625 3.7600 3.7675 3.7425 3.7650 0.0025 3.7650
Jul '17 CORN 3.8300 3.8275 3.8350 3.8100 3.8325 0.0025 3.8325
Sep '17 CORN 3.8925 3.8850 3.8950 3.8700 3.8950 0.0025 3.8950
Dec '17 CORN 3.9575 3.9550 3.9600 3.9350 3.9600 0.0025 3.9600
Mar '18 CORN 4.0275 4.0200 4.0300 4.0075 4.0250 -0.0025 4.0250
May '18 CORN 4.0650 4.0650 4.0650 4.0450 4.0600 -0.0050 4.0600
Jul '18 CORN 4.0925 4.0850 4.0975 4.0725 4.0875 -0.0050 4.0875
Sep '18 CORN 4.0350 4.0350 4.0350 4.0350 4.0350 0.0000 4.0350
Dec '18 CORN 4.0600 4.0500 4.0650 4.0500 4.0550 -0.0050 4.0550
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 4.0925 0.0000 4.0925
Mar '17 SOYBEANS 10.6750 10.6750 10.6975 10.5525 10.5775 -0.0975 10.5775
May '17 SOYBEANS 10.7600 10.7600 10.7775 10.6400 10.6675 -0.0925 10.6675
Jul '17 SOYBEANS 10.8200 10.8200 10.8400 10.7025 10.7300 -0.0900 10.7300
Aug '17 SOYBEANS 10.7625 10.6950 10.7325 10.6600 10.6850 -0.0775 10.6850
Sep '17 SOYBEANS 10.5250 10.5150 10.5350 10.4375 10.4650 -0.0600 10.4650
Nov '17 SOYBEANS 10.2875 10.2775 10.2875 10.2125 10.2525 -0.0350 10.2525
Jan '18 SOYBEANS 10.3125 10.3000 10.3125 10.2400 10.2800 -0.0325 10.2800
Mar '18 SOYBEANS 10.2625 10.2300 10.2600 10.2175 10.2400 -0.0225 10.2400
May '18 SOYBEANS 10.2575 10.2175 10.2175 10.2175 10.2350 -0.0225 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 9.7950 9.7800 9.8075 9.7500 9.7700 -0.0250 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 4.2825 4.2900 4.3375 4.2750 4.3325 0.0500 4.3325
May '17 WHEAT 4.4325 4.4350 4.4725 4.4200 4.4700 0.0375 4.4700
Jul '17 WHEAT 4.5850 4.5825 4.6175 4.5650 4.6150 0.0300 4.6150
Sep '17 WHEAT 4.7325 4.7325 4.7550 4.7125 4.7575 0.0250 4.7575
Dec '17 WHEAT 4.9200 4.9100 4.9350 4.8900 4.9325 0.0125 4.9325
Mar '18 WHEAT 5.0475 5.0400 5.0425 5.0225 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.