Futures

Previous Open High Low Last Change Close
CORN
Sep '18 3.4625 3.4625 3.4875 3.4625 3.4800 0.0175 3.4625
Dec '18 3.5975 3.5975 3.6250 3.5975 3.6150 0.0175 3.5975
Mar '19 3.7175 3.7150 3.7425 3.7150 3.7325 0.0150 3.7175
May '19 3.7825 3.7900 3.8050 3.7900 3.8025 0.0200 3.7825
Jul '19 3.8450 3.8525 3.8675 3.8450 3.8650 0.0200 3.8450
Sep '19 3.8725 3.8725 3.8800 3.8725 3.8800 0.0075 3.8725
Dec '19 3.9150 3.9150 3.9350 3.9150 3.9350 0.0200 3.9150
Mar '20 4.0150 4.0400 4.0600 4.0375 4.0325 0.0175 4.0325
May '20 4.0800 4.1175 4.1175 4.1175 4.1025 0.0225 4.1025
SOYBEANS
Aug '18 8.3950 8.3900 8.4750 8.3750 8.4425 0.0475 8.3950
Sep '18 8.4500 8.4500 8.5325 8.4325 8.5025 0.0525 8.4500
Nov '18 8.5525 8.5500 8.6350 8.5300 8.6000 0.0475 8.5525
Jan '19 8.6550 8.6500 8.7350 8.6350 8.7025 0.0475 8.6550
Mar '19 8.7475 8.7400 8.8250 8.7400 8.7975 0.0500 8.7475
May '19 8.8400 8.8450 8.9175 8.8350 8.8900 0.0500 8.8400
Jul '19 8.9225 8.9250 9.0050 8.9175 8.9800 0.0575 8.9225
Aug '19 8.8525 8.9250 8.9425 8.8800 8.9325 0.0800 8.9325
Sep '19 8.8150 8.9000 8.9275 8.8825 8.8800 0.0650 8.8800
WHEAT
Sep '18 4.9775 4.9825 5.0500 4.9800 5.0325 0.0550 4.9775
Dec '18 5.1225 5.1275 5.1875 5.1225 5.1700 0.0475 5.1225
Mar '19 5.2600 5.2625 5.3200 5.2625 5.3150 0.0550 5.2600
May '19 5.3550 5.3700 5.4100 5.3700 5.4100 0.0550 5.3550
Jul '19 5.3975 5.4100 5.4500 5.4100 5.4500 0.0525 5.3975
Sep '19 5.4900 5.5025 5.5300 5.5025 5.5300 0.0400 5.4900
Dec '19 5.6300 5.6450 5.6800 5.6450 5.6725 0.0425 5.6300
Mar '20 5.6800 5.7825 5.7825 5.7825 5.7250 0.0450 5.7250
May '20 5.7225 5.7700 0.0475 5.7700
HARD RED SPRING WHEAT
Sep '18 5.3325 5.3275 5.3575 5.3225 5.3575 0.0250 5.3325
Dec '18 5.5100 5.5075 5.5325 5.5025 5.5325 0.0225 5.5100
Mar '19 5.6800 5.6775 5.6800 5.6775 5.6800 0.0000 5.6800
May '19 5.7325 5.7500 5.7875 5.7500 5.7800 0.0475 5.7800
Jul '19 5.8350 5.8500 5.8950 5.8500 5.8775 0.0425 5.8775
Sep '19 5.9250 5.9600 5.9900 5.9525 5.9600 0.0350 5.9600
Dec '19 6.0525 6.0850 6.1000 6.0700 6.0850 0.0325 6.0850
Mar '20
HARD RED WINTER WHEAT
Sep '18 4.9075 4.9075 4.9775 4.9050 4.9625 0.0550 4.9075
Dec '18 5.1500 5.1500 5.2125 5.1500 5.2050 0.0550 5.1500
Mar '19 5.3325 5.3475 5.3950 5.3475 5.3825 0.0500 5.3325
May '19 5.3750 5.3800 5.4775 5.3800 5.4275 0.0525 5.4275
Jul '19 5.4725 5.4750 5.5000 5.4750 5.5000 0.0275 5.4725
Sep '19 5.5450 5.5825 5.6625 5.5825 5.5950 0.0500 5.5950
Dec '19 5.7175 5.8000 5.8200 5.7550 5.7575 0.0400 5.7575
Mar '20 5.8075 5.8475 0.0400 5.8475
May '20 5.7725 5.8125 0.0400 5.8125
LIVE CATTLE
Aug '18 106.925 107.475 107.600 106.125 106.425 -0.500 106.425
Oct '18 108.650 109.050 109.450 108.075 108.500 -0.150 108.500
Dec '18 112.700 113.000 113.375 112.250 112.625 -0.075 112.625
Feb '19 116.600 116.925 117.075 116.075 116.400 -0.200 116.400
Apr '19 117.975 118.000 118.300 117.475 117.700 -0.275 117.700
Jun '19 110.950 110.875 111.350 110.675 110.900 -0.050 110.900
Aug '19 110.100 109.975 110.350 109.825 110.100 0.000 110.100
Oct '19 111.850 112.000 112.000 112.000 111.850 0.000 111.850
Dec '19 113.175 113.175 0.000 113.175
FEEDER CATTLE
Aug '18 152.375 153.175 153.175 150.875 151.275 -1.100 151.275
Sep '18 152.450 153.200 153.225 151.100 151.700 -0.750 151.700
Oct '18 152.625 153.225 153.225 151.375 152.000 -0.625 152.000
Nov '18 152.200 152.575 152.800 151.250 151.900 -0.300 151.900
Jan '19 150.450 150.525 150.875 149.525 150.325 -0.125 150.325
Mar '19 149.100 148.650 149.425 148.200 149.150 0.050 149.150
Apr '19 149.075 149.500 149.600 148.350 149.275 0.200 149.275
May '19 148.700 148.400 149.000 147.925 149.000 0.300 149.000
LEAN HOGS
Aug '18 69.200 69.725 69.975 67.725 67.900 -1.300 67.900
Oct '18 54.000 54.250 54.325 51.900 52.200 -1.800 52.200
Dec '18 49.175 49.600 49.625 47.225 47.475 -1.700 47.475
Feb '19 55.825 56.050 56.250 54.100 54.425 -1.400 54.425
Apr '19 60.975 61.150 61.350 59.375 59.725 -1.250 59.725
May '19 66.875 66.250 66.250 66.075 66.075 -0.800 66.075
Jun '19 70.700 71.000 71.000 69.775 70.100 -0.600 70.100
Jul '19 71.600 70.900 70.950 70.550 70.600 -1.000 70.600
Aug '19 71.250 70.800 70.800 70.650 70.500 -0.750 70.500
MILK CLASS III
Jul '18 14.24
Aug '18 15.00 15.01 15.01 15.01 15.01 0.01 15.00
Sep '18 15.45
DTN Click here for info on Exchange delays.

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