Futures

Previous Open High Low Last Change Close
CORN
Sep '18 3.5650 3.5650 3.6200 3.5650 3.6150 0.0500
Dec '18 3.7050 3.7075 3.7625 3.7050 3.7575 0.0525
Mar '19 3.8200 3.8200 3.8750 3.8175 3.8725 0.0525
May '19 3.8875 3.8925 3.9425 3.8875 3.9400 0.0525
Jul '19 3.9450 3.9475 4.0025 3.9425 3.9975 0.0525
Sep '19 3.9550 3.9600 4.0075 3.9525 4.0050 0.0500
Dec '19 3.9875 3.9950 4.0375 3.9850 4.0350 0.0475
Mar '20 4.0950 4.1050 4.1450 4.0975 4.1450 0.0500
May '20 4.1575 4.2050 4.2050 4.2050 4.2050 0.0475
SOYBEANS
Aug '18 8.5350 8.5850 8.6225 8.5650 8.6450 0.1100 8.6450
Sep '18 8.5725 8.5425 8.6925 8.5325 8.6675 0.0950
Nov '18 8.6875 8.6500 8.8075 8.6425 8.7850 0.0975
Jan '19 8.8075 8.7675 8.9275 8.7675 8.9025 0.0950
Mar '19 8.9150 8.8950 9.0300 8.8800 9.0025 0.0875
May '19 9.0300 9.0000 9.1400 8.9875 9.1125 0.0825
Jul '19 9.1250 9.1025 9.2325 9.0875 9.1950 0.0700
Aug '19 9.1450 9.1675 9.2425 9.1675 9.2025 0.0575
Sep '19 9.1075 9.0975 9.1800 9.0975 9.1800 0.0725
WHEAT
Sep '18 5.3350 5.3475 5.4425 5.3225 5.4000 0.0650
Dec '18 5.5350 5.5350 5.6350 5.5225 5.5975 0.0625
Mar '19 5.7550 5.7500 5.8500 5.7350 5.8100 0.0550
May '19 5.8525 5.8475 5.9425 5.8400 5.9075 0.0550
Jul '19 5.8125 5.8125 5.8875 5.8025 5.8625 0.0500
Sep '19 5.8825 5.8775 5.9450 5.8700 5.9275 0.0450
Dec '19 5.9850 5.9775 6.0500 5.9700 6.0225 0.0375
Mar '20 6.0400 6.0550 6.0775 6.0225 6.0750 0.0350
May '20 6.0525 6.0450 6.0450 6.0450 6.0450 -0.0075 6.0525
HARD RED SPRING WHEAT
Sep '18 5.9275 5.9175 5.9875 5.8750 5.9350 0.0075
Dec '18 6.1025 6.1000 6.1575 6.0550 6.1175 0.0150
Mar '19 6.2500 6.2475 6.3025 6.2000 6.2650 0.0150
May '19 6.3300 6.3550 6.3550 6.2950 6.3375 0.0075
Jul '19 6.3650 6.3650 6.3775 6.3250 6.3775 0.0125
Sep '19 6.3550 6.3500 6.3800 6.3000 6.3725 0.0175
Dec '19 6.4175 6.4200 6.4200 6.3750 6.4075 -0.0100
Mar '20 6.4600 6.4600 6.4600 6.4600 6.4600 0.0000 6.4600
May '20
HARD RED WINTER WHEAT
Sep '18 5.4075 5.4125 5.5250 5.3975 5.4725 0.0650
Dec '18 5.6700 5.6700 5.7825 5.6575 5.7375 0.0675
Mar '19 5.8950 5.8925 6.0050 5.8850 5.9625 0.0675
May '19 6.0225 6.0225 6.1300 6.0150 6.0775 0.0550
Jul '19 5.9900 5.9800 6.0800 5.9800 6.0425 0.0525
Sep '19 6.0825 6.1175 6.1400 6.0750 6.1150 0.0325
Dec '19 6.2275 6.2500 6.2625 6.2100 6.2600 0.0325
Mar '20 6.4350 6.3000 -0.1350 6.3000
May '20 6.3675 6.2325 -0.1350 6.2325
LIVE CATTLE
Aug '18 107.200 107.200 108.075 107.075 107.925 0.725
Oct '18 108.150 108.050 108.825 107.900 108.650 0.500
Dec '18 112.000 112.000 112.650 111.725 112.400 0.400
Feb '19 115.750 115.700 116.250 115.425 116.100 0.350
Apr '19 117.250 117.000 117.525 116.775 117.375 0.125
Jun '19 111.250 111.100 111.500 110.700 111.350 0.100
Aug '19 110.300 110.200 110.700 109.875 110.625 0.325
Oct '19 112.000 111.875 112.150 111.700 112.100 0.100
Dec '19 113.875 113.525 113.525 113.525 113.625 -0.250 113.625
FEEDER CATTLE
Aug '18 148.650 148.825 149.600 148.250 149.250 0.600
Sep '18 148.450 148.525 149.025 147.550 148.675 0.225
Oct '18 148.950 149.100 149.100 147.775 148.750 -0.200
Nov '18 149.425 149.325 149.450 148.225 149.150 -0.275
Jan '19 148.150 147.875 148.225 146.825 148.125 -0.025
Mar '19 147.425 147.025 147.475 146.100 147.125 -0.300
Apr '19 148.575 147.550 148.375 147.425 148.200 -0.375
May '19 148.800 147.750 148.500 147.750 148.000 -0.800
LEAN HOGS
Aug '18 55.525 55.325 55.450 54.950 55.000 -0.525 55.000
Oct '18 51.650 51.650 52.925 51.500 51.925 0.275
Dec '18 48.575 48.625 49.525 48.450 48.900 0.325
Feb '19 54.650 55.000 55.725 54.800 55.250 0.600
Apr '19 61.175 61.550 62.250 61.550 61.750 0.575
May '19 69.000 69.500 69.500 69.025 69.025 0.025
Jun '19 73.775 74.175 74.700 74.025 74.225 0.450
Jul '19 73.850 74.625 74.700 74.625 74.700 0.850
Aug '19 73.400 73.600 73.600 73.600 73.600 0.200
MILK CLASS III
Aug '18 15.02 15.03 15.05 15.00 15.03 0.01
Sep '18 16.02 16.05 16.12 15.90 16.08 0.06
Oct '18 16.26 16.30 16.35 16.14 16.27 0.01
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date