Futures

Previous Open High Low Last Change Close
Mar '18 CORN 3.6575 3.6550 3.6625 3.6475 3.6600 0.0025
May '18 CORN 3.7400 3.7375 3.7425 3.7300 3.7400 0.0000
Jul '18 CORN 3.8175 3.8200 3.8200 3.8050 3.8175 0.0000
Sep '18 CORN 3.8875 3.8875 3.8875 3.8775 3.8775 -0.0100
Dec '18 CORN 3.9650 3.9600 3.9650 3.9525 3.9625 -0.0025
Mar '19 CORN 4.0425 4.0400 4.0400 4.0325 4.0400 -0.0025
May '19 CORN 4.0875 4.0800 4.0800 4.0775 4.0775 -0.0100
Jul '19 CORN 4.1300 4.1250 4.1250 4.1250 4.1250 -0.0050 4.1300
Sep '19 CORN 4.0825 4.0800 4.0800 4.0800 4.0800 -0.0025 4.0800
Dec '19 CORN 4.1050 4.1000 4.1000 4.0975 4.0975 -0.0075
Mar '20 CORN 4.1700 4.1700 4.1800 4.1700 4.1675 -0.0025 4.1675
May '20 CORN 4.2150 4.2075 -0.0075 4.2075
Jul '20 CORN 4.2600 4.2475 -0.0125 4.2475
Sep '20 CORN 4.2275 4.2150 -0.0125 4.2150
Dec '20 CORN 4.1500 4.1500 4.1500 4.1300 4.1425 -0.0075 4.1425
Jul '21 CORN 4.2300 4.2250 -0.0050 4.2250
Dec '21 CORN 4.1900 4.1850 -0.0050 4.1850
Mar '18 SOYBEANS 10.3425 10.3400 10.3400 10.2725 10.3175 -0.0250
May '18 SOYBEANS 10.4550 10.4500 10.4525 10.3825 10.4275 -0.0275
Jul '18 SOYBEANS 10.5500 10.5475 10.5475 10.4775 10.5225 -0.0275
Aug '18 SOYBEANS 10.5550 10.5475 10.5475 10.4850 10.5275 -0.0275
Sep '18 SOYBEANS 10.4000 10.3625 10.4025 10.3600 10.3950 -0.0050
Nov '18 SOYBEANS 10.2800 10.2700 10.2900 10.2200 10.2750 -0.0050
Jan '19 SOYBEANS 10.3150 10.3000 10.3200 10.2625 10.3100 -0.0050
Mar '19 SOYBEANS 10.2800 10.2800 10.2800 10.2650 10.2650 -0.0150
May '19 SOYBEANS 10.2825 10.2650 10.2875 10.2625 10.2675 -0.0150
Jul '19 SOYBEANS 10.3200 10.3200 10.3200 10.3025 10.3025 -0.0175 10.3200
Aug '19 SOYBEANS 10.2525 10.2750 0.0225 10.2750
Sep '19 SOYBEANS 10.1175 10.1400 0.0225 10.1400
Nov '19 SOYBEANS 10.0000 10.0100 10.0100 10.0100 10.0100 0.0100 10.0000
Jan '20 SOYBEANS 10.0475 10.0525 0.0050 10.0525
Mar '20 SOYBEANS 10.0525 10.0575 0.0050 10.0575
May '20 SOYBEANS 10.1275 10.1325 0.0050 10.1325
Jul '20 SOYBEANS 10.1650 10.1600 -0.0050 10.1600
Aug '20 SOYBEANS 10.0900 10.0850 -0.0050 10.0850
Sep '20 SOYBEANS 10.0625 10.0575 -0.0050 10.0575
Nov '20 SOYBEANS 9.8575 9.8425 -0.0150 9.8425
Jul '21 SOYBEANS 9.8575 9.8425 -0.0150 9.8425
Nov '21 SOYBEANS 9.8575 9.8425 -0.0150 9.8425
Mar '18 WHEAT 4.4725 4.4775 4.4850 4.4475 4.4750 0.0025
May '18 WHEAT 4.5950 4.6025 4.6075 4.5700 4.5975 0.0025
Jul '18 WHEAT 4.7475 4.7475 4.7525 4.7100 4.7475 0.0000
Sep '18 WHEAT 4.9125 4.9050 4.9150 4.8850 4.9050 -0.0075
Dec '18 WHEAT 5.1250 5.1200 5.1250 5.0950 5.1200 -0.0050
Mar '19 WHEAT 5.2825 5.2700 5.2700 5.2525 5.2575 -0.0250
May '19 WHEAT 5.3775 5.3675 5.3675 5.3675 5.3300 -0.0475 5.3300
Apr '18 LEAN HOGS 69.200 69.875 70.550 69.125 69.900 0.700 69.900
May '18 LEAN HOGS 76.000 76.150 77.000 75.525 76.150 0.150 76.150
Jun '18 LEAN HOGS 80.950 81.400 82.050 80.800 81.300 0.350 81.300
Jul '18 LEAN HOGS 82.075 82.450 83.100 82.000 82.375 0.300 82.375
Aug '18 LEAN HOGS 82.200 82.450 82.900 81.925 82.325 0.125 82.325
Oct '18 LEAN HOGS 69.450 69.800 70.225 69.500 69.775 0.325 69.775
Dec '18 LEAN HOGS 63.225 63.325 64.225 63.325 63.775 0.550 63.775
Feb '19 LEAN HOGS 66.700 67.100 67.500 67.075 67.300 0.600 67.300
Apr '19 LEAN HOGS 70.275 70.300 70.675 70.275 70.675 0.400 70.675
May '19 LEAN HOGS 76.125 76.525 0.400 76.525
Jun '19 LEAN HOGS 78.275 78.525 0.250 78.525
Jul '19 LEAN HOGS 79.950 79.950 0.000 79.950
DTN Click here for info on Exchange delays.