Futures

Previous Open High Low Last Change Close
CORN
May '18 3.7850 3.7850 3.7900 3.7825 3.7875 0.0025
Jul '18 3.8750 3.8750 3.8800 3.8725 3.8775 0.0025
Sep '18 3.9500 3.9500 3.9525 3.9475 3.9500 0.0000
Dec '18 4.0425 4.0425 4.0450 4.0400 4.0450 0.0025
Mar '19 4.1200 4.1175 4.1225 4.1175 4.1200 0.0000
May '19 4.1600 4.1600 4.1600 4.1600 4.1600 0.0000 4.1600
Jul '19 4.1975 4.1975 4.2000 4.1975 4.1975 0.0000 4.1975
Sep '19 4.0600 4.0775 4.0775 4.0600 4.0700 0.0100 4.0700
Dec '19 4.1000 4.0925 4.0975 4.0925 4.0975 -0.0025 4.1000
SOYBEANS
May '18 10.2075 10.2075 10.2200 10.1825 10.2075 0.0000
Jul '18 10.3225 10.3225 10.3375 10.2975 10.3200 -0.0025
Aug '18 10.3450 10.3450 10.3575 10.3225 10.3450 0.0000
Sep '18 10.3075 10.3150 10.3150 10.2850 10.2975 -0.0100
Nov '18 10.2825 10.2800 10.3000 10.2600 10.2700 -0.0125
Jan '19 10.3375 10.3350 10.3475 10.3175 10.3250 -0.0125
Mar '19 10.2525 10.2625 10.2650 10.2400 10.2425 -0.0100
May '19 10.2425 10.2600 10.2600 10.2375 10.2375 -0.0050
Jul '19 10.2850 10.3050 10.3050 10.2825 10.2825 -0.0025
WHEAT
May '18 4.6150 4.6125 4.6225 4.6025 4.6150 0.0000
Jul '18 4.7450 4.7475 4.7500 4.7300 4.7425 -0.0025
Sep '18 4.9325 4.9225 4.9325 4.9125 4.9250 -0.0075
Dec '18 5.1775 5.1775 5.1775 5.1550 5.1650 -0.0125
Mar '19 5.3675 5.3475 5.3475 5.3475 5.3475 -0.0200 5.3675
May '19 5.4750 5.4600 5.5000 5.4475 5.4500 -0.0250 5.4500
Jul '19 5.4650 5.4625 5.4650 5.4550 5.4550 -0.0100 5.4650
Sep '19 5.5725 5.5725 5.5725 5.5500 5.5500 -0.0225 5.5500
Dec '19 5.7175 5.7475 5.7475 5.6800 5.6975 -0.0200 5.6975
HARD RED SPRING WHEAT
May '18 5.8800 5.9100 5.9200 5.8775 5.8775 -0.0025
Jul '18 5.9500 5.9775 5.9900 5.9475 5.9475 -0.0025
Sep '18 6.0200 6.0475 6.0550 6.0150 6.0200 0.0000
Dec '18 6.1525 6.1675 6.1675 6.1500 6.1500 -0.0025
Mar '19 6.2800 6.3000 6.3000 6.2800 6.2800 0.0000
May '19 6.3750 6.3700 6.3725 6.3525 6.3525 -0.0225 6.3525
Jul '19 6.4275 6.4150 -0.0125 6.4150
Sep '19 6.3450 6.3325 -0.0125 6.3325
Dec '19 6.4050 6.3600 -0.0450 6.3600
HARD RED WINTER WHEAT
May '18 4.8325 4.8300 4.8350 4.8200 4.8250 -0.0075
Jul '18 5.0275 5.0225 5.0325 5.0150 5.0200 -0.0075
Sep '18 5.2050 5.1900 5.2075 5.1900 5.1950 -0.0100
Dec '18 5.4625 5.4500 5.4625 5.4450 5.4550 -0.0075
Mar '19 5.6325 5.6275 5.6275 5.6275 5.6275 -0.0050
May '19 5.7075 5.6975 5.6975 5.6975 5.6975 -0.0100 5.7075
Jul '19 5.7275 5.7050 5.7225 5.7050 5.7225 -0.0050 5.7275
Sep '19 5.8450 5.8225 5.8300 5.8225 5.8025 -0.0425 5.8025
Dec '19 6.0100 5.9750 5.9825 5.9750 5.9575 -0.0525 5.9575
LIVE CATTLE
Apr '18 119.350 119.825 121.800 119.625 121.725 2.375 121.725
Jun '18 103.725 104.550 105.475 104.300 104.875 1.150 104.875
Aug '18 103.800 104.300 105.250 104.125 105.075 1.275 105.075
Oct '18 108.150 108.500 109.275 108.425 109.100 0.950 109.100
Dec '18 112.675 112.825 113.675 112.775 113.575 0.900 113.575
Feb '19 114.250 114.375 115.350 114.300 115.150 0.900 115.150
Apr '19 115.300 115.225 116.025 115.150 116.025 0.725 116.025
Jun '19 108.825 109.125 109.850 109.075 109.750 0.925 109.750
Aug '19 107.475 108.000 108.600 108.000 108.600 1.125 108.600
FEEDER CATTLE
Apr '18 137.300 139.250 139.750 138.825 139.025 1.725 139.025
May '18 139.325 140.500 141.250 139.950 140.600 1.275 140.600
Aug '18 144.500 145.300 147.450 145.175 147.125 2.625 147.125
Sep '18 145.575 146.000 147.950 146.000 147.675 2.100 147.675
Oct '18 146.200 146.900 148.225 146.675 148.050 1.850 148.050
Nov '18 145.800 146.500 147.725 146.300 147.650 1.850 147.650
Jan '19 141.850 142.750 143.875 142.575 143.625 1.775 143.625
Mar '19 139.350 140.750 1.400 140.750
LEAN HOGS
May '18 69.950 69.425 69.425 67.750 68.000 -1.950 68.000
Jun '18 77.550 76.750 77.300 76.100 76.375 -1.175 76.375
Jul '18 80.025 79.275 79.550 78.500 78.900 -1.125 78.900
Aug '18 79.575 79.050 79.400 78.425 78.750 -0.825 78.750
Oct '18 67.600 66.875 67.200 66.350 66.825 -0.775 66.825
Dec '18 62.100 61.675 62.050 61.150 61.450 -0.650 61.450
Feb '19 65.875 65.075 65.575 65.075 65.500 -0.375 65.500
Apr '19 69.300 68.725 69.025 68.550 68.925 -0.375 68.925
May '19 74.100 74.000 -0.100 74.000
MILK CLASS III
Apr '18 14.52
May '18 15.09 15.13 15.13 15.09 15.13 0.04 15.09
Jun '18 15.49 15.52 15.52 15.52 15.52 0.03 15.49
DTN Click here for info on Exchange delays.

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