Futures

Symbol Last Open Close High Low Change
CORN
Sep '17 @C7U 3.5200 3.5000 3.5200 3.5250 3.4975 0.0150
Dec '17 @C7Z 3.6575 3.6400 3.6575 3.6625 3.6350 0.0150
Mar '18 @C8H 3.7775 3.7575 3.7775 3.7800 3.7550 0.0150
May '18 @C8K 3.8400 3.8325 3.8400 3.8425 3.8150 0.0175
Jul '18 @C8N 3.9000 3.8800 3.9000 3.9000 3.8750 0.0175
Sep '18 @C8U 3.9475 3.9350 3.9475 3.9500 3.9250 0.0125
Dec '18 @C8Z 4.0200 4.0000 4.0200 4.0200 3.9950 0.0175
Mar '19 @C9H 4.1000 4.0850 4.1000 4.1000 4.0850 0.0125
May '19 @C9K 4.1475 4.1475 0.0125
SOYBEANS
Sep '17 @S7U 9.3750 9.2975 9.3750 9.3900 9.2775 0.0725
Nov '17 @S7X 9.3775 9.3275 9.3775 9.3900 9.2950 0.0475
Jan '18 @S8F 9.4575 9.4050 9.4575 9.4650 9.3750 0.0450
Mar '18 @S8H 9.5375 9.4950 9.5375 9.5425 9.4550 0.0425
May '18 @S8K 9.6075 9.5650 9.6075 9.6125 9.5300 0.0400
Jul '18 @S8N 9.6675 9.6300 9.6675 9.6750 9.5975 0.0375
Aug '18 @S8Q 9.6725 9.6200 9.6725 9.6625 9.6200 0.0350
Sep '18 @S8U 9.5875 9.5825 9.5875 9.5825 9.5825 0.0250
Nov '18 @S8X 9.5125 9.5275 9.5125 9.5450 9.4725 0.0100
WHEAT
Sep '17 @W7U 4.1600 4.1400 4.1600 4.1775 4.1200 0.0200
Dec '17 @W7Z 4.4250 4.4075 4.4250 4.4450 4.3875 0.0175
Mar '18 @W8H 4.6525 4.6350 4.6525 4.6775 4.6150 0.0150
May '18 @W8K 4.7975 4.8025 4.7975 4.8275 4.7625 0.0050
Jul '18 @W8N 4.9300 4.9500 4.9300 4.9625 4.9000 0.0025
Sep '18 @W8U 5.0875 5.0925 5.0875 5.0925 5.0525 0.0050
Dec '18 @W8Z 5.2700 5.2725 5.2700 5.2800 5.2400 0.0050
Mar '19 @W9H 5.3825 5.3825 0.0050
May '19 @W9K 5.3725 5.3725 0.0050
HARD RED SPRING WHEAT
Sep '17 @MW7U 6.6875 6.7025 6.6875 6.7800 6.6575 -0.0150
Dec '17 @MW7Z 6.8250 6.8500 6.8250 6.9375 6.7875 -0.0175
Mar '18 @MW8H 6.8225 6.8800 6.8225 6.9325 6.7850 -0.0225
May '18 @MW8K 6.7200 6.7650 6.7200 6.8050 6.6750 -0.0275
Jul '18 @MW8N 6.6250 6.6750 6.6250 6.6800 6.6125 -0.0225
Sep '18 @MW8U 6.2775 6.3500 6.2775 6.3500 6.2825 -0.0050
Dec '18 @MW8Z 6.3775 6.4100 6.3775 6.4200 6.4100 0.0225
Mar '19 @MW9H 6.4550 6.4550 0.0350
May '19 @MW9K
HARD RED WINTER WHEAT
Sep '17 @KW7U 4.1450 4.1425 4.1450 4.1775 4.1050 0.0025
Dec '17 @KW7Z 4.4225 4.4200 4.4225 4.4550 4.3825 0.0025
Mar '18 @KW8H 4.6075 4.6050 4.6075 4.6350 4.5650 0.0025
May '18 @KW8K 4.7500 4.7750 4.7500 4.7750 4.7100 0.0000
Jul '18 @KW8N 4.9275 4.9300 4.9275 4.9600 4.8900 -0.0025
Sep '18 @KW8U 5.1375 5.1100 5.1375 5.1425 5.1100 -0.0025
Dec '18 @KW8Z 5.3700 5.3700 5.3700 5.3775 5.3475 0.0000
Mar '19 @KW9H 5.5000 5.5000 -0.0025
May '19 @KW9K 5.5350 5.5350 -0.0025
LIVE CATTLE
Aug '17 @LE7Q 106.375 106.975 106.375 107.450 105.750 -0.750
Oct '17 @LE7V 105.900 105.925 105.900 106.850 104.750 -0.325
Dec '17 @LE7Z 107.850 108.025 107.850 108.625 106.725 -0.425
Feb '18 @LE8G 110.675 110.425 110.675 111.250 109.475 0.075
Apr '18 @LE8J 111.325 111.175 111.325 111.900 110.350 0.000
Jun '18 @LE8M 105.825 105.625 105.825 106.425 104.800 0.125
Aug '18 @LE8Q 104.225 103.775 104.225 104.650 103.300 0.075
Oct '18 @LE8V 105.750 104.950 105.750 106.075 104.700 0.500
Dec '18 @LE8Z 106.500 106.500 106.500 106.500 106.500 0.425
FEEDER CATTLE
Aug '17 @GF7Q 140.500 140.500 140.500 141.775 139.150 0.025
Sep '17 @GF7U 140.025 140.675 140.025 141.775 139.025 -0.700
Oct '17 @GF7V 139.925 140.450 139.925 141.425 138.750 -0.550
Nov '17 @GF7X 140.725 140.800 140.725 141.725 139.125 -0.025
Jan '18 @GF8F 137.850 137.550 137.850 138.775 136.100 0.175
Mar '18 @GF8H 135.825 135.200 135.825 136.750 133.975 0.550
Apr '18 @GF8J 137.025 134.525 137.025 137.650 134.525 1.575
May '18 @GF8K 136.850 134.100 136.850 138.000 134.100 1.675
LEAN HOGS
Oct '17 @HE7V 66.125 66.500 66.125 66.800 65.425 -0.800
Dec '17 @HE7Z 61.325 61.600 61.325 61.625 60.475 -0.475
Feb '18 @HE8G 66.000 65.950 66.000 66.075 65.175 -0.300
Apr '18 @HE8J 69.475 69.325 69.475 69.575 68.825 -0.250
May '18 @HE8K 74.200 74.100 74.200 74.275 73.900 -0.100
Jun '18 @HE8M 77.700 77.350 77.700 77.700 77.175 0.025
Jul '18 @HE8N 77.350 77.200 77.350 77.425 76.925 0.150
Aug '18 @HE8Q 76.275 75.825 76.275 76.275 75.825 0.175
Oct '18 @HE8V 64.900 64.900 64.900 64.900 64.900 0.250
MILK CLASS III
Aug '17 @DA7Q 16.51 16.52 16.51 16.53 16.50 0.01
Sep '17 @DA7U 17.19 17.06 17.19 17.25 16.99 0.04
Oct '17 @DA7V 17.11 17.09 17.11 17.22 16.99 -0.05
DTN Click here for info on Exchange delays.