Futures

Contract Last Open Close High Low Change
CORN Mar '18 3.4700 3.4725 3.4775 3.4675 -0.0050
CORN May '18 3.5525 3.5550 3.5600 3.5525 -0.0050
CORN Jul '18 3.6350 3.6400 3.6450 3.6350 -0.0075
CORN Sep '18 3.7075 3.7100 3.7150 3.7050 -0.0050
CORN Dec '18 3.7925 3.7950 3.8000 3.7925 -0.0075
CORN Mar '19 3.8925 3.8975 3.9000 3.8925 -0.0050
SOYBEANS Jan '18 9.6825 9.7050 9.7050 9.6725 0.0100
SOYBEANS Mar '18 9.7900 9.8025 9.8100 9.7775 0.0100
SOYBEANS May '18 9.9000 9.9150 9.9175 9.8875 0.0100
SOYBEANS Jul '18 9.9975 9.9900 10.0150 9.9900 0.0075
SOYBEANS Aug '18 10.0100 10.0275 10.0100 10.0450 9.9800 -0.0025
SOYBEANS Sep '18 9.9550 9.9550 9.9550 9.9550 0.0175
WHEAT Mar '18 4.2100 4.2025 4.2225 4.1975 0.0275
WHEAT May '18 4.3325 4.3275 4.3450 4.3275 0.0250
WHEAT Jul '18 4.4650 4.4600 4.4775 4.4550 0.0250
WHEAT Sep '18 4.6025 4.5925 4.6125 4.5925 0.0275
WHEAT Dec '18 4.7875 4.7825 4.7900 4.7825 0.0350
WHEAT Mar '19 4.8925 4.9075 4.8925 4.9075 4.8675 -0.0050
LIVE CATTLE Dec '17 118.900 116.750 118.900 119.250 116.500 2.625
LIVE CATTLE Feb '18 121.025 119.825 121.025 121.575 118.800 1.875
LIVE CATTLE Apr '18 122.150 120.650 122.150 122.700 119.925 1.850
LIVE CATTLE Jun '18 114.725 113.600 114.725 114.950 112.750 1.375
LIVE CATTLE Aug '18 111.400 110.600 111.400 111.650 109.675 1.075
LIVE CATTLE Oct '18 111.950 111.250 111.950 112.200 110.275 0.950
LEAN HOGS Feb '18 68.525 67.525 68.525 68.625 67.175 0.900
LEAN HOGS Apr '18 72.800 72.175 72.800 72.925 71.725 0.550
LEAN HOGS May '18 77.850 77.350 77.850 78.000 77.325 0.250
LEAN HOGS Jun '18 82.150 81.600 82.150 82.350 81.200 0.525
LEAN HOGS Jul '18 82.400 81.675 82.400 82.525 81.275 0.725
LEAN HOGS Aug '18 82.375 81.825 82.375 82.475 81.225 0.750
MILK CLASS III Dec '17 15.50 15.50 15.50 15.50 0.00
MILK CLASS III Jan '18 14.42 14.42 14.42 14.42 0.02
MILK CLASS III Feb '18
MILK CLASS III Mar '18
MILK CLASS III Apr '18
MILK CLASS III May '18
DTN Click here for info on Exchange delays.

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

Quick Links