Futures

Previous Open High Low Last Change Close
CORN
Sep '18 3.6150 3.6150 3.6275 3.6050 3.6275 0.0125 3.6150
Dec '18 3.7600 3.7600 3.7725 3.7500 3.7725 0.0125 3.7600
Mar '19 3.8775 3.8775 3.8875 3.8650 3.8875 0.0100 3.8775
May '19 3.9475 3.9425 3.9550 3.9350 3.9550 0.0075 3.9475
Jul '19 4.0050 4.0025 4.0125 3.9950 4.0125 0.0075 4.0050
Sep '19 4.0050 3.9900 4.0050 3.9900 4.0050 0.0000 4.0050
Dec '19 4.0300 4.0250 4.0325 4.0175 4.0325 0.0025 4.0300
Mar '20 4.1425 4.1300 4.1500 4.1225 4.1350 -0.0075 4.1350
May '20 4.2000 4.2000 4.2000 4.1800 4.1925 -0.0075 4.1925
SOYBEANS
Sep '18 8.5750 8.5975 8.6650 8.5450 8.6625 0.0875 8.5750
Nov '18 8.6900 8.7125 8.7775 8.6600 8.7775 0.0875 8.6900
Jan '19 8.8100 8.8350 8.8975 8.7825 8.8975 0.0875 8.8100
Mar '19 8.9250 8.9400 9.0100 8.8975 9.0100 0.0850 8.9250
May '19 9.0400 9.0600 9.1175 9.0150 9.1175 0.0775 9.0400
Jul '19 9.1350 9.1500 9.2225 9.1100 9.2225 0.0875 9.1350
Aug '19 9.1550 9.1900 9.1900 9.1900 9.1900 0.0350 9.1550
Sep '19 9.1850 9.1175 9.1600 9.1175 9.1225 -0.0625 9.1225
Nov '19 9.1225 9.1475 9.1950 9.1000 9.1950 0.0725 9.1225
WHEAT
Sep '18 5.3225 5.3250 5.3575 5.3100 5.3550 0.0325 5.3225
Dec '18 5.5175 5.5225 5.5475 5.5050 5.5475 0.0300 5.5175
Mar '19 5.7425 5.7325 5.7675 5.7300 5.7675 0.0250 5.7425
May '19 5.8425 5.8425 5.8675 5.8275 5.8675 0.0250 5.8425
Jul '19 5.7875 5.7875 5.8225 5.7800 5.8225 0.0350 5.7875
Sep '19 5.8525 5.8500 5.8775 5.8450 5.8775 0.0250 5.8525
Dec '19 5.9525 5.9450 5.9450 5.9450 5.9450 -0.0075 5.9525
Mar '20 6.0875 6.0000 6.0150 5.9750 6.0075 -0.0800 6.0075
May '20 6.0800 5.9825 5.9825 5.9825 6.0000 -0.0800 6.0000
HARD RED SPRING WHEAT
Sep '18 5.8350 5.8300 5.8325 5.8250 5.8275 -0.0075 5.8350
Dec '18 6.0075 6.0000 6.0075 6.0000 6.0075 0.0000 6.0075
Mar '19 6.1675 6.1575 6.1675 6.1575 6.1675 0.0000 6.1675
May '19 6.3525 6.2800 6.3000 6.2575 6.2550 -0.0975 6.2550
Jul '19 6.3775 6.3775 6.3775 6.2925 6.2975 -0.0800 6.2975
Sep '19 6.3750 6.3000 6.3225 6.2925 6.2950 -0.0800 6.2950
Dec '19 6.4425 6.4025 6.4500 6.3675 6.3675 -0.0750 6.3675
Mar '20 6.4800 6.4025 6.4025 6.4000 6.3975 -0.0825 6.3975
May '20
HARD RED WINTER WHEAT
Sep '18 5.3525 5.3600 5.3750 5.3400 5.3750 0.0225 5.3525
Dec '18 5.6275 5.6325 5.6475 5.6125 5.6475 0.0200 5.6275
Mar '19 5.8625 5.8575 5.8775 5.8450 5.8775 0.0150 5.8625
May '19 5.9825 5.9775 5.9775 5.9775 5.9775 -0.0050 5.9825
Jul '19 6.0450 6.0750 6.0750 5.9225 5.9500 -0.0950 5.9500
Sep '19 6.1325 6.0675 6.0950 6.0375 6.0400 -0.0925 6.0400
Dec '19 6.1875 6.2000 6.2000 6.2000 6.2000 0.0125 6.1875
Mar '20 6.3550 6.2725 -0.0825 6.2725
May '20 6.2875 6.2050 -0.0825 6.2050
LIVE CATTLE
Aug '18 107.975 107.800 109.075 107.750 108.325 0.350 108.325
Oct '18 108.725 108.650 109.850 108.500 109.000 0.275 109.000
Dec '18 112.425 112.400 113.500 112.300 112.800 0.375 112.800
Feb '19 116.150 116.025 116.950 115.925 116.450 0.300 116.450
Apr '19 117.325 117.200 118.100 117.000 117.600 0.275 117.600
Jun '19 111.325 111.100 112.025 110.925 111.550 0.225 111.550
Aug '19 110.525 110.225 111.175 110.175 110.875 0.350 110.875
Oct '19 112.350 112.650 112.800 112.525 112.575 0.225 112.575
Dec '19 113.975 113.825 113.825 113.825 114.200 0.225 114.200
FEEDER CATTLE
Aug '18 148.925 148.700 150.175 148.675 149.050 0.125 149.050
Sep '18 148.675 148.150 150.325 148.150 149.150 0.475 149.150
Oct '18 148.900 148.425 150.300 148.400 149.275 0.375 149.275
Nov '18 149.250 148.825 150.450 148.650 149.625 0.375 149.625
Jan '19 147.950 147.400 149.200 147.400 148.375 0.425 148.375
Mar '19 147.275 146.725 148.275 146.725 147.725 0.450 147.725
Apr '19 148.050 147.725 149.125 147.525 148.575 0.525 148.575
May '19 148.000 148.000 149.025 148.000 148.875 0.875 148.875
LEAN HOGS
Oct '18 51.850 51.825 52.750 51.250 52.475 0.625 52.475
Dec '18 48.650 48.625 49.675 48.200 49.450 0.800 49.450
Feb '19 55.225 55.325 56.575 54.650 56.350 1.125 56.350
Apr '19 61.875 62.125 63.275 61.375 62.950 1.075 62.950
May '19 69.050 70.000 70.000 70.000 70.000 0.950 70.000
Jun '19 74.300 73.975 75.325 73.900 75.025 0.725 75.025
Jul '19 74.375 74.300 75.125 74.025 75.000 0.625 75.000
Aug '19 73.750 73.650 74.300 73.650 74.300 0.550 74.300
Oct '19 61.300 61.325 61.700 61.250 61.700 0.400 61.700
MILK CLASS III
Aug '18 15.00
Sep '18 16.02 16.00 16.03 16.00 16.03 0.01 16.02
Oct '18 16.16 16.16 16.16 16.15 16.15 -0.01 16.16
DTN Click here for info on Exchange delays.

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