Futures

Previous Open High Low Last Change Close
Dec '17 CORN 3.4450 3.4425 3.4550 3.4425 3.4550 0.0100
Mar '18 CORN 3.5850 3.5825 3.5925 3.5800 3.5900 0.0050
May '18 CORN 3.6725 3.6700 3.6800 3.6700 3.6775 0.0050
Jul '18 CORN 3.7475 3.7425 3.7550 3.7425 3.7500 0.0025
Sep '18 CORN 3.8175 3.8175 3.8250 3.8175 3.8250 0.0075
Dec '18 CORN 3.9125 3.9100 3.9175 3.9100 3.9175 0.0050
Mar '19 CORN 4.0450 4.0375 4.0475 4.0125 4.0125 -0.0325 4.0125
May '19 CORN 4.1025 4.0800 4.0800 4.0750 4.0725 -0.0300 4.0725
Jul '19 CORN 4.1450 4.1225 4.1225 4.1150 4.1150 -0.0300 4.1150
Sep '19 CORN 4.1200 4.0850 -0.0350 4.0850
Dec '19 CORN 4.1300 4.1250 4.1275 4.0975 4.0975 -0.0325 4.0975
Jul '20 CORN 4.2675 4.2350 -0.0325 4.2350
Dec '20 CORN 4.1100 4.1500 4.1500 4.1500 4.1500 0.0400
Nov '17 SOYBEANS 9.7875 9.7700 9.7975 9.7600 9.7950 0.0075
Jan '18 SOYBEANS 9.8925 9.8750 9.9050 9.8675 9.9025 0.0100
Mar '18 SOYBEANS 9.9925 9.9775 10.0050 9.9675 10.0000 0.0075
May '18 SOYBEANS 10.0850 10.0700 10.0975 10.0600 10.0925 0.0075
Jul '18 SOYBEANS 10.1675 10.1500 10.1775 10.1425 10.1775 0.0100
Aug '18 SOYBEANS 10.1725 10.1650 10.1650 10.1650 10.1650 -0.0075
Sep '18 SOYBEANS 10.1300 10.0950 10.1075 10.0725 10.0675 -0.0625 10.0675
Nov '18 SOYBEANS 9.9800 9.9700 9.9900 9.9525 9.9800 0.0000
Jan '19 SOYBEANS 10.0925 10.1125 10.1175 10.0600 10.0400 -0.0525 10.0400
Mar '19 SOYBEANS 10.1150 10.1400 10.1700 10.0600 10.0625 -0.0525 10.0625
May '19 SOYBEANS 10.1575 10.1200 10.1200 10.1075 10.1075 -0.0500 10.1075
Jul '19 SOYBEANS 10.2075 10.1625 10.1675 10.1575 10.1600 -0.0475 10.1600
Aug '19 SOYBEANS 10.1900 10.1300 -0.0600 10.1300
Sep '19 SOYBEANS 10.1275 10.0675 -0.0600 10.0675
Nov '19 SOYBEANS 10.0050 10.0300 10.0500 9.9500 9.9475 -0.0575 9.9475
Jul '20 SOYBEANS 10.1450 10.0875 -0.0575 10.0875
Nov '20 SOYBEANS 9.8950 9.8500 -0.0450 9.8500
Dec '17 WHEAT 4.2600 4.2625 4.2725 4.2525 4.2700 0.0100
Mar '18 WHEAT 4.4450 4.4500 4.4575 4.4400 4.4575 0.0125
May '18 WHEAT 4.5875 4.5850 4.5975 4.5825 4.5975 0.0100
Jul '18 WHEAT 4.7250 4.7200 4.7325 4.7200 4.7325 0.0075
Sep '18 WHEAT 4.8800 4.8850 4.8900 4.8825 4.8900 0.0100
Dec '18 WHEAT 5.1200 5.1225 5.1425 5.0525 5.0625 -0.0575 5.0625
Mar '19 WHEAT 5.2475 5.2375 5.2375 5.1875 5.1925 -0.0550 5.1925
Dec '17 LEAN HOGS 64.250 64.275 64.925 63.900 64.850 0.600 64.850
Feb '18 LEAN HOGS 68.475 68.525 69.175 68.325 69.100 0.625 69.100
Apr '18 LEAN HOGS 72.425 72.400 72.975 72.100 72.900 0.475 72.900
May '18 LEAN HOGS 76.850 77.000 77.175 76.750 77.175 0.325 77.175
Jun '18 LEAN HOGS 80.200 80.100 80.600 79.950 80.475 0.275 80.475
Jul '18 LEAN HOGS 80.300 80.250 80.675 80.100 80.575 0.275 80.575
Aug '18 LEAN HOGS 79.500 79.500 79.775 79.275 79.725 0.225 79.725
Oct '18 LEAN HOGS 66.900 66.975 67.200 66.800 67.100 0.200 67.100
Dec '18 LEAN HOGS 61.600 61.900 61.950 61.900 61.950 0.350 61.950
Feb '19 LEAN HOGS 64.850 65.200 0.350 65.200
Apr '19 LEAN HOGS 68.150 68.500 0.350 68.500
DTN Click here for info on Exchange delays.