Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
May '19 342.50-4.25-1.23% 346.00 346.50 342.50 31186 311614 346.758:33 AM
Jul '19 352.00-4.00-1.12% 355.25 355.75 351.75 48164 821321 356.008:33 AM
Sep '19 360.25-4.00-1.10% 363.50 364.00 360.25 8483 223214 364.258:33 AM
Dec '19 372.00-4.00-1.06% 375.25 375.75 372.00 10988 303143 376.008:33 AM
Mar '20 387.75-3.25-0.83% 390.50 391.25 387.75 1911 91192 391.008:33 AM
May '20 397.00-2.75-0.69% 399.00 400.25 397.00 674 15732 399.758:33 AM
Jul '20 404.00-2.75-0.68% 406.25 407.00 404.00 689 40121 406.758:33 AM
Sep '20 402.00-0.50-0.12% 402.50 402.50 402.00 18 6165 402.507:10 AM
Dec '20 405.25-1.75-0.43% 406.75 407.25 405.00 606 34128 407.008:33 AM
Mar '21 415.50-3.50-0.84% 417.75 417.75 415.50 37 526 419.00Apr 24
May '21 421.75-2.75-0.65% 0.00 421.75 421.75 1 74 424.50Apr 24
Jul '21 425.25-3.50-0.82% 426.00 426.00 425.00 90 797 428.75Apr 24
Sep '21 410.00-3.50-0.85% 0.00 410.00 410.00 0 10 413.50Apr 24
Dec '21 413.00-1.00-0.24% 413.00 413.00 413.00 1 953 416.258:30 AM
Jul '22 429.25-2.25-0.52% 0.00 429.25 429.25 0 27 431.50Apr 24
Dec '22 418.500.000.00% 0.00 418.50 418.50 0 16 418.50Apr 24

Wheat

May '19 429.75-2.50-0.58% 430.75 433.00 429.50 8487 46470 432.258:33 AM
Jul '19 436.00-2.50-0.57% 436.75 439.25 436.00 11958 259303 438.508:33 AM
Sep '19 443.75-2.25-0.50% 444.50 446.50 443.75 1736 85379 446.008:33 AM
Dec '19 460.25-2.50-0.54% 461.00 463.00 460.25 966 62821 462.758:32 AM
Mar '20 477.25-2.25-0.47% 479.25 480.00 477.25 417 15089 479.508:33 AM
May '20 487.25-2.00-0.41% 488.50 488.50 487.25 169 5446 489.258:33 AM
Jul '20 493.50-0.75-0.15% 494.00 494.00 493.25 24 6178 494.257:10 AM
Sep '20 501.75-0.25-0.05% 502.00 502.00 501.75 4 551 502.001:53 AM
Dec '20 515.50-6.00-1.15% 517.50 517.50 514.25 74 1471 521.50Apr 24
Mar '21 526.75-5.75-1.08% 0.00 526.75 526.50 0 388 532.50Apr 24
May '21 532.75-5.75-1.07% 0.00 532.75 532.75 0 24 538.50Apr 24
Jul '21 533.00-5.75-1.07% 0.00 533.00 533.00 1 10 538.75Apr 24

Soybean

May '19 853.75-1.50-0.18% 854.75 859.00 853.50 36163 147431 855.258:33 AM
Jul '19 867.25-1.50-0.17% 868.25 872.50 867.00 54085 387160 868.758:33 AM
Aug '19 873.00-1.75-0.20% 874.25 878.25 873.00 1516 32477 874.758:33 AM
Sep '19 878.50-1.50-0.17% 880.25 883.75 878.50 454 14657 880.008:33 AM
Nov '19 888.00-1.50-0.17% 888.75 893.25 888.00 4570 157014 889.508:33 AM
Jan '20 898.50-1.25-0.14% 899.25 903.25 898.50 306 22335 899.758:33 AM
Mar '20 906.75-1.00-0.11% 908.75 911.75 906.75 118 33810 907.758:33 AM
May '20 914.75-1.50-0.16% 916.50 918.75 914.75 87 6798 916.258:32 AM
Jul '20 926.750.750.08% 929.00 929.25 926.75 68 10062 926.007:32 AM
Aug '20 928.25-6.75-0.72% 0.00 928.25 928.25 3 182 935.00Apr 24
Sep '20 927.00-6.50-0.70% 0.00 927.00 927.00 2 99 933.50Apr 24
Nov '20 930.00-0.50-0.05% 930.50 932.75 930.00 115 5728 930.508:30 AM
Jan '21 937.50-7.00-0.74% 0.00 937.50 937.50 6 22 944.50Apr 24
Mar '21 942.50-7.50-0.79% 950.00 950.00 942.50 7 22 950.00Apr 24
May '21 950.25-7.75-0.81% 957.00 957.00 950.25 12 12 958.00Apr 24
Jul '21 957.50-6.00-0.62% 0.00 957.50 957.50 2 22 963.50Apr 24
Aug '21 959.25-6.00-0.62% 0.00 959.25 959.25 12 12 965.25Apr 24
Sep '21 957.50-0.75-0.08% 956.00 957.50 956.00 1 1 958.25Apr 24
Nov '21 945.00-1.50-0.16% 945.00 945.00 945.00 1 93 948.758:32 AM
Jul '22 946.50-2.25-0.24% 0.00 946.50 946.50 0 0 948.75Apr 24
Nov '22 936.50-2.25-0.24% 0.00 936.50 936.50 0 0 938.75Apr 24

Soybean Meal

May '19 300.20-0.20-0.07% 300.00 300.90 299.80 3895 48504 300.408:33 AM
Jul '19 303.70-0.30-0.10% 303.50 304.50 303.40 9280 210672 304.008:33 AM
Aug '19 304.70-0.10-0.03% 304.30 305.40 304.30 1453 30863 304.808:33 AM
Sep '19 305.90-0.20-0.07% 306.40 306.80 305.70 1116 24513 306.108:31 AM
Oct '19 306.80-0.20-0.07% 307.00 307.70 306.80 346 19853 307.008:31 AM
Dec '19 309.700.200.06% 309.30 310.40 309.20 2903 70292 309.508:33 AM
Jan '20 310.700.100.03% 310.50 311.40 310.40 194 11868 310.608:33 AM
Mar '20 310.900.300.10% 311.10 311.40 310.60 204 16109 310.608:33 AM
May '20 311.30-0.10-0.03% 311.80 312.20 311.30 203 10539 311.408:31 AM
Jul '20 313.200.800.26% 312.20 313.20 312.20 46 4786 312.405:55 AM
Aug '20 312.200.900.29% 312.20 312.20 312.20 14 1781 311.305:57 AM
Sep '20 310.90-2.20-0.70% 313.10 313.30 310.90 114 566 313.10Apr 24
Oct '20 310.000.100.03% 310.00 310.00 310.00 142 712 309.907:14 AM
Dec '20 311.601.200.39% 310.80 311.60 310.00 177 2529 310.405:34 AM
Jan '21 311.40-2.80-0.89% 0.00 311.40 311.40 0 10 314.20Apr 24
Mar '21 313.30-2.80-0.89% 0.00 313.30 313.30 0 10 316.10Apr 24
May '21 313.30-2.80-0.89% 0.00 313.30 313.30 0 0 316.10Apr 24
Jul '21 316.20-2.80-0.88% 0.00 316.20 316.20 0 0 319.00Apr 24
Aug '21 316.20-2.80-0.88% 0.00 316.20 316.20 0 0 319.00Apr 24
Sep '21 316.20-2.80-0.88% 0.00 316.20 316.20 0 0 319.00Apr 24
Oct '21 316.20-2.80-0.88% 0.00 316.20 316.20 0 0 319.00Apr 24
Dec '21 314.60-2.80-0.88% 0.00 314.60 314.60 0 0 317.40Apr 24
Jul '22 314.60-2.80-0.88% 0.00 314.60 314.60 0 0 317.40Apr 24
Oct '22 314.60-2.80-0.88% 0.00 314.60 314.60 0 0 317.40Apr 24
Dec '22 314.60-2.80-0.88% 0.00 314.60 314.60 0 0 317.40Apr 24

Class III Milk

Apr '19 15.960.050.31% 15.96 15.96 15.96 1 3789 15.917:01 AM
May '19 15.900.060.38% 15.89 15.93 15.88 33 3669 15.848:26 AM
Jun '19 16.070.020.12% 16.10 16.11 16.07 21 3585 16.058:30 AM
Jul '19 16.310.030.18% 16.31 16.31 16.31 113 2487 16.288:32 AM
Aug '19 16.52-0.01-0.06% 16.49 16.54 16.46 65 1779 16.53Apr 24
Sep '19 16.790.020.12% 16.79 16.79 16.79 59 2040 16.778:26 AM
Oct '19 16.75-0.01-0.06% 16.76 16.77 16.74 83 1495 16.76Apr 24
Nov '19 16.680.000.00% 16.68 16.68 16.68 4 1549 16.688:11 AM
Dec '19 16.500.000.00% 16.50 16.50 16.50 2 1353 16.508:11 AM
Jan '20 16.200.000.00% 16.20 16.20 16.20 7 148 16.20Apr 24
Feb '20 16.17-0.02-0.12% 0.00 16.17 16.17 36 148 16.19Apr 24
Mar '20 16.17-0.03-0.19% 0.00 16.17 16.17 43 171 16.20Apr 24
Apr '20 16.270.000.00% 0.00 16.27 16.27 17 103 16.27Apr 24
May '20 16.390.040.24% 16.39 16.39 16.39 2 156 16.35Apr 24
Jun '20 16.450.000.00% 0.00 16.45 16.45 22 139 16.45Apr 24
Jul '20 16.500.000.00% 0.00 16.50 16.50 12 26 16.50Apr 24
Aug '20 16.550.000.00% 0.00 16.55 16.55 14 24 16.55Apr 24
Sep '20 16.550.000.00% 0.00 16.55 16.55 13 23 16.55Apr 24
Oct '20 16.550.000.00% 0.00 16.55 16.55 15 21 16.55Apr 24
Nov '20 16.350.000.00% 0.00 16.35 16.35 3 11 16.35Apr 24
Dec '20 16.200.000.00% 0.00 16.20 16.20 3 11 16.20Apr 24
Jan '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Apr 24
Feb '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Apr 24
Mar '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Apr 24

Live Cattle

Apr '19 126.38-0.40-0.32% 126.83 126.83 126.28 181 3406 128.338:33 AM
Jun '19 117.60-0.75-0.63% 118.10 118.15 117.53 2655 185722 121.138:33 AM
Aug '19 115.15-0.67-0.58% 115.73 115.73 115.08 1345 113429 118.208:33 AM
Oct '19 115.95-0.67-0.58% 116.58 116.58 115.83 931 87997 118.938:33 AM
Dec '19 120.10-0.58-0.48% 120.53 120.53 119.98 501 36869 122.858:33 AM
Feb '20 122.85-0.43-0.34% 123.20 123.20 122.80 157 9641 125.208:33 AM
Apr '20 123.70-0.42-0.34% 124.13 124.13 123.70 71 4634 125.958:32 AM
Jun '20 117.30-0.30-0.26% 117.50 117.50 117.30 30 1973 119.108:32 AM
Aug '20 116.13-0.40-0.34% 116.15 116.15 116.13 3 511 118.038:32 AM

Feeder Cattle

May '19 145.78-0.75-0.51% 146.33 146.33 145.48 225 9518 149.638:33 AM
Aug '19 155.90-0.82-0.53% 156.45 156.45 155.65 577 26543 159.708:33 AM
Sep '19 157.10-0.78-0.49% 157.73 157.73 156.88 208 7268 160.858:33 AM
Oct '19 157.45-0.85-0.54% 158.00 158.00 157.25 59 6459 161.258:33 AM
Nov '19 157.50-0.85-0.54% 158.38 158.38 157.40 18 2087 161.138:32 AM
Jan '20 154.88-0.90-0.58% 155.30 155.30 154.78 7 1718 158.338:32 AM
Mar '20 152.80-0.95-0.62% 152.80 152.80 152.80 1 364 155.988:32 AM
Apr '20 154.60-1.73-1.10% 155.75 155.75 154.60 27 20 156.33Apr 24

Lean Hogs

May '19 88.03-1.15-1.29% 88.25 88.50 88.00 59 3023 87.838:33 AM
Jun '19 90.18-2.60-2.80% 91.00 91.25 90.15 2890 79705 92.388:33 AM
Jul '19 94.93-2.73-2.79% 95.85 96.13 94.90 1577 41308 97.208:33 AM
Aug '19 96.28-2.88-2.90% 97.48 97.50 96.28 1242 38500 98.638:33 AM
Oct '19 89.85-2.75-2.97% 91.63 91.63 89.85 780 63101 92.708:33 AM
Dec '19 85.75-2.55-2.89% 87.23 87.30 85.75 489 49034 88.638:33 AM
Feb '20 86.75-2.25-2.53% 88.05 88.20 86.75 177 17533 89.238:33 AM
Apr '20 88.03-1.80-2.00% 89.20 89.35 88.03 81 12119 90.258:33 AM
May '20 89.85-1.45-1.59% 89.85 89.85 89.85 6 454 91.258:33 AM
Jun '20 93.50-1.20-1.27% 94.05 94.13 93.50 56 5019 94.808:33 AM
Jul '20 92.45-1.05-1.12% 92.90 93.00 92.45 43 1140 93.538:33 AM
Aug '20 91.50-0.50-0.54% 91.60 91.60 91.50 15 317 92.158:33 AM

Canadian Dollar

May '19 0.740.00-0.01% 0.74 0.74 0.74 235 208 0.748:00 AM
Jun '19 0.740.00-0.03% 0.74 0.74 0.74 33111 151978 0.748:33 AM
Jul '19 0.740.00-0.07% 0.74 0.74 0.74 230 79 0.747:02 AM
Aug '19 0.740.00-0.39% 0.00 0.74 0.74 20 20 0.75Apr 24
Sep '19 0.740.00-0.11% 0.74 0.74 0.74 13 4138 0.747:31 AM
Dec '19 0.750.00-0.03% 0.74 0.75 0.74 2 2233 0.758:26 AM
Mar '20 0.750.000.01% 0.75 0.75 0.75 21 343 0.758:01 AM
Jun '20 0.750.00-0.39% 0.00 0.75 0.75 1 84 0.75Apr 24
Sep '20 0.750.00-0.37% 0.00 0.75 0.75 0 0 0.75Apr 24
Dec '20 0.750.00-0.36% 0.00 0.75 0.75 0 2 0.75Apr 24
Mar '21 0.750.00-0.35% 0.00 0.75 0.75 0 0 0.75Apr 24
Jun '21 0.750.00-0.34% 0.00 0.75 0.75 0 0 0.75Apr 24
Sep '21 0.750.00-0.33% 0.00 0.75 0.75 0 0 0.76Apr 24
Dec '21 0.750.00-0.32% 0.00 0.75 0.75 0 0 0.76Apr 24
Mar '22 0.750.00-0.31% 0.00 0.75 0.75 0 0 0.76Apr 24
Jun '22 0.760.00-0.30% 0.00 0.76 0.76 0 0 0.76Apr 24
Sep '22 0.760.00-0.29% 0.00 0.76 0.76 0 0 0.76Apr 24
Dec '22 0.760.00-0.28% 0.00 0.76 0.76 0 0 0.76Apr 24
Mar '23 0.760.00-0.27% 0.00 0.76 0.76 0 0 0.76Apr 24
Jun '23 0.760.00-0.26% 0.00 0.76 0.76 0 0 0.76Apr 24
Sep '23 0.760.00-0.24% 0.00 0.76 0.76 0 0 0.76Apr 24
Dec '23 0.760.00-0.24% 0.00 0.76 0.76 0 0 0.76Apr 24
Mar '24 0.760.00-0.23% 0.00 0.76 0.76 0 0 0.76Apr 24