Futures

Previous Open High Low Last Change Close
CORN
Dec '18 3.7075 3.7050 3.7100 3.6600 3.6700 -0.0375 3.6700
Mar '19 3.8300 3.8275 3.8300 3.7850 3.7950 -0.0350 3.7950
May '19 3.9025 3.9000 3.9025 3.8600 3.8700 -0.0325 3.8700
Jul '19 3.9575 3.9525 3.9575 3.9150 3.9275 -0.0300 3.9275
Sep '19 3.9675 3.9650 3.9725 3.9300 3.9450 -0.0225 3.9450
Dec '19 4.0200 4.0150 4.0250 3.9850 4.0000 -0.0200 4.0000
Mar '20 4.1125 4.1100 4.1125 4.0800 4.0900 -0.0225 4.0900
May '20 4.1675 4.1575 4.1575 4.1500 4.1450 -0.0225 4.1450
Jul '20 4.2125 4.2025 4.2125 4.1825 4.1925 -0.0200 4.1925
SOYBEANS
Nov '18 8.6350 8.6525 8.6625 8.5625 8.5675 -0.0675 8.5675
Jan '19 8.7775 8.7925 8.8025 8.7000 8.7050 -0.0725 8.7050
Mar '19 8.9050 8.9225 8.9300 8.8300 8.8350 -0.0700 8.8350
May '19 9.0375 9.0500 9.0625 8.9650 8.9700 -0.0675 8.9700
Jul '19 9.1375 9.1525 9.1650 9.0700 9.0750 -0.0625 9.0750
Aug '19 9.1825 9.2025 9.2050 9.1175 9.1175 -0.0650 9.1175
Sep '19 9.1925 9.1925 9.1925 9.1300 9.1325 -0.0600 9.1325
Nov '19 9.2475 9.2625 9.2775 9.1750 9.1800 -0.0675 9.1800
Jan '20 9.3575 9.3750 9.3750 9.3000 9.2900 -0.0675 9.2900
WHEAT
Dec '18 5.1300 5.1300 5.1850 5.1075 5.1475 0.0175 5.1475
Mar '19 5.3350 5.3275 5.3775 5.3100 5.3425 0.0075 5.3425
May '19 5.4575 5.4500 5.4950 5.4350 5.4700 0.0125 5.4700
Jul '19 5.5175 5.5100 5.5525 5.4925 5.5275 0.0100 5.5275
Sep '19 5.6275 5.6175 5.6525 5.6025 5.6250 -0.0025 5.6250
Dec '19 5.7775 5.7675 5.7900 5.7500 5.7675 -0.0100 5.7675
Mar '20 5.8950 5.8650 5.8650 5.8650 5.8750 -0.0200 5.8750
May '20 5.9625 5.9200 5.9400 5.9200 5.9400 -0.0225 5.9400
Jul '20 5.9250 5.9200 5.9200 5.8925 5.9025 -0.0225 5.9025
HARD RED SPRING WHEAT
Dec '18 5.8500 5.8500 5.9050 5.8450 5.8875 0.0375 5.8875
Mar '19 5.9500 5.9600 6.0000 5.9450 5.9850 0.0350 5.9850
May '19 6.0150 6.0175 6.0625 6.0175 6.0475 0.0325 6.0475
Jul '19 6.0800 6.1300 6.1300 6.1000 6.1150 0.0350 6.1150
Sep '19 6.1275 6.1400 6.1650 6.1400 6.1700 0.0425 6.1700
Dec '19 6.2000 6.2375 6.2575 6.2375 6.2625 0.0625 6.2625
Mar '20 6.2675 6.3300 0.0625 6.3300
May '20
Jul '20
HARD RED WINTER WHEAT
Dec '18 5.1475 5.1500 5.1975 5.1225 5.1625 0.0150 5.1625
Mar '19 5.3900 5.3850 5.4375 5.3675 5.4075 0.0175 5.4075
May '19 5.5225 5.5200 5.5650 5.5000 5.5425 0.0200 5.5425
Jul '19 5.5775 5.5750 5.6100 5.5575 5.6025 0.0250 5.6025
Sep '19 5.7225 5.7100 5.7500 5.7100 5.7425 0.0200 5.7425
Dec '19 5.9250 5.9125 5.9475 5.9100 5.9425 0.0175 5.9425
Mar '20 6.0500 6.0575 0.0075 6.0575
May '20 6.0750 6.0800 0.0050 6.0800
Jul '20 5.9850 5.9875 0.0025 5.9875
LIVE CATTLE
Oct '18 113.075 113.250 113.300 112.100 112.250 -0.825 112.250
Dec '18 117.175 117.475 117.650 116.600 116.775 -0.400 116.775
Feb '19 121.375 121.500 121.800 120.825 121.150 -0.225 121.150
Apr '19 122.375 122.450 122.675 121.850 122.175 -0.200 122.175
Jun '19 114.950 114.950 115.050 114.250 114.525 -0.425 114.525
Aug '19 112.950 112.950 112.950 112.175 112.425 -0.525 112.425
Oct '19 114.300 114.050 114.250 113.550 113.700 -0.600 113.700
Dec '19 115.600 115.050 115.350 115.050 115.100 -0.500 115.100
Feb '20 116.900 116.625 116.625 116.400 116.400 -0.500 116.400
FEEDER CATTLE
Oct '18 155.250 154.650 155.150 154.400 154.650 -0.600 154.650
Nov '18 154.425 154.300 154.875 153.725 154.100 -0.325 154.100
Jan '19 149.425 149.300 149.825 148.500 148.750 -0.675 148.750
Mar '19 148.025 148.050 148.275 146.825 147.050 -0.975 147.050
Apr '19 149.150 148.975 149.425 147.975 148.275 -0.875 148.275
May '19 149.550 149.325 149.675 148.450 148.775 -0.775 148.775
Aug '19 152.500 152.325 152.650 151.500 152.050 -0.450 152.050
Sep '19 152.375 151.800 151.800 151.800 151.800 -0.575 151.800
LEAN HOGS
Dec '18 52.300 52.900 53.950 51.500 51.600 -0.700 51.600
Feb '19 60.225 60.775 61.300 58.925 59.025 -1.200 59.025
Apr '19 67.000 67.450 67.750 65.625 65.725 -1.275 65.725
May '19 72.500 72.750 72.975 71.325 71.675 -0.825 71.675
Jun '19 78.650 79.025 79.500 77.825 77.950 -0.700 77.950
Jul '19 79.500 79.675 80.300 78.675 78.725 -0.775 78.725
Aug '19 78.750 79.150 79.500 77.900 77.950 -0.800 77.950
Oct '19 65.375 65.500 65.500 64.775 64.800 -0.575 64.800
Dec '19 60.500 60.025 60.175 60.025 60.025 -0.475 60.025
MILK CLASS III
Oct '18 15.55 15.54 15.56 15.52 15.55 0.00 15.55
Nov '18 15.53 15.52 15.57 15.43 15.53 0.00 15.53
Dec '18 15.52 15.52 15.53 15.43 15.51 -0.01 15.51
DTN Click here for info on Exchange delays.

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