Futures

Previous Open High Low Last Change Close
CORN
Jul '18 3.5700 3.5800 3.5975 3.5500 3.5725 0.0025 3.5725
Sep '18 3.6650 3.6700 3.6875 3.6425 3.6650 0.0000 3.6650
Dec '18 3.7825 3.7900 3.8050 3.7575 3.7800 -0.0025 3.7800
Mar '19 3.8775 3.8900 3.9000 3.8525 3.8750 -0.0025 3.8750
May '19 3.9425 3.9525 3.9650 3.9225 3.9450 0.0025 3.9450
Jul '19 4.0025 4.0125 4.0225 3.9825 4.0025 0.0000 4.0025
Sep '19 3.9750 3.9800 3.9850 3.9625 3.9700 -0.0050 3.9700
Dec '19 4.0050 4.0100 4.0250 3.9875 4.0075 0.0025 4.0075
Mar '20 4.0975 4.0975 0.0000 4.0975
SOYBEANS
Jul '18 8.8050 8.7925 8.9750 8.7875 8.9450 0.1400 8.9450
Aug '18 8.8550 8.8450 9.0250 8.8450 9.0000 0.1450 9.0000
Sep '18 8.9125 8.8925 9.0850 8.8925 9.0600 0.1475 9.0600
Nov '18 9.0150 9.0050 9.1900 9.0000 9.1625 0.1475 9.1625
Jan '19 9.1050 9.1000 9.2750 9.1000 9.2525 0.1475 9.2525
Mar '19 9.1500 9.1500 9.2975 9.1500 9.2800 0.1300 9.2800
May '19 9.2350 9.2575 9.3775 9.2450 9.3575 0.1225 9.3575
Jul '19 9.3125 9.3250 9.4575 9.3250 9.4400 0.1275 9.4400
Aug '19 9.3175 9.3850 9.3850 9.3800 9.4350 0.1175 9.4350
WHEAT
Jul '18 4.9525 4.9575 4.9750 4.8700 4.9125 -0.0400 4.9125
Sep '18 5.0675 5.0675 5.0950 4.9850 5.0425 -0.0250 5.0425
Dec '18 5.2300 5.2300 5.2550 5.1500 5.2150 -0.0150 5.2150
Mar '19 5.3950 5.3975 5.4125 5.3150 5.3850 -0.0100 5.3850
May '19 5.5100 5.5100 5.5150 5.4275 5.5025 -0.0075 5.5025
Jul '19 5.5525 5.5500 5.5650 5.4700 5.5475 -0.0050 5.5475
Sep '19 5.6325 5.6175 5.6450 5.5675 5.6300 -0.0025 5.6300
Dec '19 5.7600 5.7400 5.7675 5.6900 5.7575 -0.0025 5.7575
Mar '20 5.8450 5.8350 5.8350 5.8325 5.8425 -0.0025 5.8425
HARD RED SPRING WHEAT
Jul '18 5.5275 5.5275 5.5500 5.4775 5.4900 -0.0375 5.4900
Sep '18 5.6475 5.6475 5.6775 5.6000 5.6100 -0.0375 5.6100
Dec '18 5.7925 5.7925 5.8250 5.7600 5.7625 -0.0300 5.7625
Mar '19 5.9400 5.9700 5.9700 5.9025 5.9075 -0.0325 5.9075
May '19 6.0225 6.0000 6.0150 6.0000 5.9975 -0.0250 5.9975
Jul '19 6.1075 6.1000 6.1000 6.0900 6.0825 -0.0250 6.0825
Sep '19 6.1175 6.1200 6.1200 6.1000 6.0825 -0.0350 6.0825
Dec '19 6.2225 6.2400 6.2400 6.2400 6.2425 0.0200 6.2425
Mar '20
HARD RED WINTER WHEAT
Jul '18 4.9325 4.9250 4.9550 4.8525 4.8875 -0.0450 4.8875
Sep '18 5.1000 5.0975 5.1250 5.0250 5.0550 -0.0450 5.0550
Dec '18 5.3250 5.3175 5.3400 5.2475 5.2875 -0.0375 5.2875
Mar '19 5.4825 5.4775 5.5000 5.4075 5.4525 -0.0300 5.4525
May '19 5.5850 5.5600 5.6000 5.5175 5.5600 -0.0250 5.5600
Jul '19 5.6500 5.6425 5.6575 5.5925 5.6250 -0.0250 5.6250
Sep '19 5.7350 5.6900 5.7325 5.6800 5.7125 -0.0225 5.7125
Dec '19 5.8900 5.8700 5.8900 5.8675 5.8650 -0.0250 5.8650
Mar '20 5.9175 5.8925 -0.0250 5.8925
LIVE CATTLE
Jun '18 108.650 108.575 108.700 107.900 108.275 -0.375 108.275
Aug '18 106.125 105.850 106.600 105.525 105.900 -0.225 105.900
Oct '18 109.000 108.750 109.650 108.375 109.400 0.400 109.400
Dec '18 112.375 112.200 113.100 111.950 112.950 0.575 112.950
Feb '19 115.025 114.850 115.575 114.600 115.450 0.425 115.450
Apr '19 116.450 116.175 116.700 115.975 116.600 0.150 116.600
Jun '19 109.700 109.450 110.000 109.325 109.825 0.125 109.825
Aug '19 108.575 108.350 108.975 108.250 108.800 0.225 108.800
Oct '19 110.250 110.075 110.075 110.075 110.100 -0.150 110.100
FEEDER CATTLE
Aug '18 148.475 148.475 149.325 147.875 149.200 0.725 149.200
Sep '18 149.250 149.125 149.975 148.625 149.825 0.575 149.825
Oct '18 149.025 149.000 149.650 148.450 149.475 0.450 149.475
Nov '18 148.725 148.700 149.325 148.150 149.125 0.400 149.125
Jan '19 145.975 145.625 146.625 145.625 146.450 0.475 146.450
Mar '19 145.225 144.725 145.750 144.700 145.600 0.375 145.600
Apr '19 145.375 145.325 145.800 145.250 145.575 0.200 145.575
May '19 145.500 145.500 145.500 145.200 145.500 0.000 145.500
LEAN HOGS
Jul '18 80.475 80.250 80.350 79.150 79.825 -0.650 79.825
Aug '18 75.725 75.475 75.475 74.525 75.375 -0.350 75.375
Oct '18 61.525 61.200 61.400 60.325 61.300 -0.225 61.300
Dec '18 56.625 56.650 56.675 55.625 56.575 -0.050 56.575
Feb '19 61.700 61.500 61.800 60.850 61.675 -0.025 61.675
Apr '19 66.225 66.250 66.375 65.400 66.225 0.000 66.225
May '19 70.825 71.000 71.000 71.000 71.000 0.175 71.000
Jun '19 74.775 74.775 74.950 74.325 74.925 0.150 74.925
Jul '19 74.325 74.325 74.400 74.250 74.475 0.150 74.475
MILK CLASS III
Jun '18 15.26 15.26 15.28 15.25 15.25 -0.01 15.25
Jul '18 14.86 14.76 14.80 14.61 14.66 -0.20 14.66
Aug '18 15.49 15.42 15.50 15.35 15.36 -0.13 15.36
DTN Click here for info on Exchange delays.

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