Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
Dec '18 376.751.250.33% 378.00 379.00 376.75 357 371 375.5011:05 AM
Mar '19 384.750.500.13% 383.75 387.50 383.00 139601 828024 384.251:19 PM
May '19 392.250.500.13% 391.25 395.00 390.75 31255 210601 391.751:19 PM
Jul '19 398.750.500.13% 397.50 401.25 396.75 22937 207388 398.251:19 PM
Sep '19 400.000.250.06% 398.75 401.50 398.25 10388 105016 399.751:19 PM
Dec '19 403.750.000.00% 403.00 405.50 402.25 17978 196738 403.751:19 PM
Mar '20 412.750.000.00% 412.50 414.25 411.50 1006 12750 412.751:19 PM
May '20 417.750.000.00% 417.00 419.25 417.00 39 1766 417.751:05 PM
Jul '20 422.250.000.00% 421.50 424.00 421.50 172 4851 422.251:14 PM
Sep '20 414.75-0.25-0.06% 0.00 414.75 414.75 0 659 415.004:37 PM
Dec '20 415.75-0.50-0.12% 415.50 417.00 415.50 83 6679 416.251:13 PM
Jul '21 431.250.000.00% 0.00 431.25 431.25 0 120 431.254:37 PM
Dec '21 419.00-0.50-0.12% 0.00 419.00 419.00 0 256 419.504:37 PM

Wheat

Dec '18 527.750.000.00% 0.00 527.75 526.25 21 59 527.754:36 PM
Mar '19 530.00-6.00-1.12% 536.00 538.00 527.75 47819 235707 536.001:19 PM
May '19 536.50-5.25-0.97% 542.00 543.25 534.50 11949 74484 541.751:19 PM
Jul '19 542.75-4.75-0.87% 546.75 548.75 540.75 8225 70094 547.501:19 PM
Sep '19 549.75-4.75-0.86% 554.00 555.25 548.00 2806 21184 554.501:18 PM
Dec '19 560.75-5.00-0.88% 565.50 566.25 559.25 2268 27549 565.751:19 PM
Mar '20 568.50-5.25-0.92% 573.50 573.75 568.25 529 4339 573.751:14 PM
May '20 572.75-5.25-0.91% 575.50 577.75 572.75 110 1216 578.0012:31 PM
Jul '20 570.00-6.00-1.04% 575.00 575.00 569.00 29 3304 576.001:01 PM
Sep '20 576.00-6.50-1.12% 579.00 579.00 576.00 8 94 582.508:40 AM
Dec '20 587.75-6.25-1.05% 0.00 594.00 587.75 8 1108 594.004:37 PM
Mar '21 596.50-6.25-1.04% 0.00 602.00 596.50 0 115 602.754:37 PM
May '21 599.00-6.25-1.03% 0.00 599.00 599.00 0 20 605.254:37 PM
Jul '21 588.00-6.25-1.05% 0.00 588.00 588.00 0 8 594.254:38 PM

Soybeans

Jan '19 900.50-6.50-0.72% 907.25 910.00 900.00 84244 191824 907.001:19 PM
Mar '19 913.75-6.75-0.73% 920.50 923.25 913.00 73034 264500 920.501:19 PM
May '19 927.00-6.25-0.67% 933.50 936.00 926.25 25177 113794 933.251:19 PM
Jul '19 938.75-6.25-0.66% 945.00 947.50 937.75 13780 108448 945.001:19 PM
Aug '19 943.00-6.25-0.66% 944.75 951.25 942.75 273 8826 949.251:15 PM
Sep '19 944.50-6.00-0.63% 946.25 951.50 944.25 293 3281 950.501:17 PM
Nov '19 951.00-5.00-0.52% 955.50 957.50 949.25 4312 50311 956.001:18 PM
Jan '20 959.75-4.25-0.44% 960.00 965.50 958.00 121 1596 964.001:15 PM
Mar '20 967.00-4.25-0.44% 972.50 972.75 967.00 16 1093 971.2512:04 PM
May '20 973.75-4.50-0.46% 973.50 979.75 973.50 9 372 978.258:36 AM
Jul '20 981.75-4.75-0.48% 987.00 987.00 981.75 10 605 986.509:24 AM
Aug '20 980.00-5.25-0.53% 0.00 988.00 980.00 0 53 985.254:37 PM
Sep '20 975.00-4.50-0.46% 980.00 980.00 975.00 1 50 979.508:39 AM
Nov '20 971.25-4.75-0.49% 971.75 972.00 971.00 8 958 976.0011:04 AM
Jan '21 973.25-4.75-0.49% 0.00 973.25 973.25 0 0 978.004:38 PM
Mar '21 973.25-4.75-0.49% 0.00 973.25 973.25 0 0 978.004:37 PM
May '21 973.25-4.75-0.49% 0.00 973.25 973.25 0 0 978.004:38 PM
Jul '21 990.75-4.75-0.48% 0.00 1,000.00 990.75 0 25 995.504:38 PM
Aug '21 990.75-4.75-0.48% 0.00 990.75 990.75 0 0 995.504:36 PM
Sep '21 990.75-4.75-0.48% 0.00 990.75 990.75 0 0 995.504:37 PM
Nov '21 980.25-4.75-0.48% 0.00 988.25 980.25 0 35 985.004:38 PM
Jul '22 980.25-4.75-0.48% 0.00 980.25 980.25 0 0 985.004:38 PM
Nov '22 980.25-4.75-0.48% 0.00 980.25 980.25 0 0 985.004:38 PM

Soybean Meal

Dec '18 309.400.000.00% 0.00 311.80 307.00 71 70 309.404:34 PM
Jan '19 307.30-1.20-0.39% 308.50 310.30 307.20 42895 80855 308.501:19 PM
Mar '19 311.60-1.30-0.42% 312.90 314.50 311.40 34749 159404 312.901:19 PM
May '19 315.40-1.40-0.44% 316.80 318.20 315.30 10385 77869 316.801:19 PM
Jul '19 319.10-1.50-0.47% 320.20 321.70 318.90 5896 61364 320.601:18 PM
Aug '19 320.70-1.60-0.50% 322.00 323.20 320.60 1306 11754 322.301:14 PM
Sep '19 322.00-1.60-0.49% 322.40 324.00 322.00 278 12137 323.601:13 PM
Oct '19 322.60-1.30-0.40% 323.50 324.50 322.40 139 11609 323.901:13 PM
Dec '19 324.10-1.30-0.40% 325.00 326.10 323.70 826 30831 325.401:17 PM
Jan '20 325.10-1.40-0.43% 0.00 327.30 325.10 1 3141 326.504:37 PM
Mar '20 326.30-1.40-0.43% 326.90 326.90 326.30 18 3493 327.709:24 AM
May '20 327.20-1.30-0.40% 0.00 333.70 327.20 0 346 328.504:37 PM
Jul '20 328.00-1.50-0.46% 0.00 328.00 328.00 0 717 329.504:38 PM
Aug '20 327.80-1.20-0.36% 0.00 327.80 327.80 0 52 329.004:37 PM
Sep '20 326.30-1.20-0.37% 0.00 326.30 326.30 0 54 327.504:38 PM
Oct '20 324.50-1.20-0.37% 0.00 324.50 324.50 0 43 325.704:37 PM
Dec '20 325.60-1.20-0.37% 0.00 325.60 325.60 0 134 326.804:38 PM
Jul '21 328.50-1.20-0.36% 0.00 328.50 328.50 0 0 329.704:37 PM
Oct '21 328.50-1.20-0.36% 0.00 328.50 328.50 0 0 329.704:37 PM
Dec '21 335.50-1.20-0.36% 0.00 335.50 335.50 0 0 336.704:38 PM

Class III Milk

Dec '18 13.800.030.22% 13.77 13.80 13.77 122 4557 13.771:40 PM
Jan '19 14.220.030.21% 14.20 14.25 14.15 326 5686 14.191:54 PM
Feb '19 14.650.000.00% 14.64 14.66 14.56 213 3390 14.651:37 PM
Mar '19 15.06-0.03-0.20% 15.08 15.09 15.01 128 2751 15.091:52 PM
Apr '19 15.520.010.06% 15.53 15.56 15.48 54 1878 15.511:32 PM
May '19 15.750.020.13% 15.77 15.79 15.74 13 1808 15.731:31 PM
Jun '19 15.95-0.02-0.13% 16.02 16.02 15.94 16 1965 15.971:32 PM
Jul '19 16.25-0.03-0.18% 16.28 16.28 16.24 6 1239 16.281:32 PM
Aug '19 16.470.000.00% 16.47 16.49 16.47 4 1018 16.471:32 PM
Sep '19 16.670.000.00% 16.66 16.67 16.61 11 1147 16.671:33 PM
Oct '19 16.54-0.01-0.06% 16.54 16.55 16.50 8 894 16.551:33 PM
Nov '19 16.430.030.18% 16.40 16.46 16.40 8 910 16.401:33 PM
Dec '19 16.34-0.01-0.06% 16.34 16.34 16.34 1 789 16.351:33 PM
Jan '20 16.100.000.00% 0.00 16.10 16.10 0 7 16.104:38 PM
Feb '20 16.100.000.00% 0.00 16.10 16.10 0 1 16.104:38 PM
Mar '20 16.100.000.00% 0.00 16.10 16.10 0 1 16.104:37 PM
Apr '20 15.970.000.00% 0.00 15.97 15.97 0 0 15.974:37 PM
May '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Jun '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Jul '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Aug '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Sep '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Oct '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM
Nov '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.924:37 PM

Live Cattle

Dec '18 119.580.130.10% 119.13 119.85 119.10 3729 10437 119.451:04 PM
Feb '19 122.40-0.45-0.37% 122.55 123.23 122.23 22654 134892 122.851:04 PM
Apr '19 124.50-0.30-0.24% 124.53 125.13 124.28 11780 88447 124.801:04 PM
Jun '19 116.08-0.33-0.28% 116.08 116.48 115.78 9216 77574 116.401:04 PM
Aug '19 113.68-0.17-0.15% 113.65 114.05 113.48 4324 21546 113.851:04 PM
Oct '19 114.95-0.33-0.28% 115.00 115.38 114.75 888 8433 115.281:04 PM
Dec '19 116.83-0.30-0.26% 117.00 117.30 116.65 276 3390 117.131:04 PM
Feb '20 118.03-0.22-0.19% 118.10 118.50 117.88 36 1031 118.2512:16 PM
Apr '20 118.50-0.25-0.21% 118.78 118.90 118.28 8 232 118.7512:16 PM

Feeder Cattle

Jan '19 147.58-0.40-0.27% 147.78 148.25 147.20 3465 19825 147.981:04 PM
Mar '19 145.78-0.15-0.10% 145.80 146.33 145.38 3972 18610 145.931:04 PM
Apr '19 146.25-0.25-0.17% 146.25 146.73 145.88 1279 5056 146.501:04 PM
May '19 146.35-0.15-0.10% 146.38 146.70 145.85 559 3588 146.501:04 PM
Aug '19 149.83-0.13-0.08% 149.60 150.10 149.35 278 2336 149.951:03 PM
Sep '19 149.40-0.22-0.15% 149.65 149.65 149.40 38 152 149.6312:17 PM
Oct '19 149.03-0.22-0.15% 0.00 149.60 149.03 8 26 149.254:37 PM
Nov '19 148.45-0.23-0.15% 0.00 148.45 148.45 4 19 148.684:37 PM

Lean Hogs

Dec '18 54.950.150.27% 54.95 55.03 54.88 1258 12494 54.8011:59 AM
Feb '19 64.50-0.33-0.50% 65.28 66.80 64.45 17730 78690 64.831:04 PM
Apr '19 70.05-0.30-0.43% 70.50 71.78 70.00 7074 48110 70.351:04 PM
May '19 75.780.000.00% 75.78 76.30 75.78 86 1715 75.781:00 PM
Jun '19 83.180.200.24% 82.98 83.63 82.73 5395 27206 82.981:04 PM
Jul '19 84.030.000.00% 84.08 84.60 83.73 2075 16879 84.031:03 PM
Aug '19 83.70-0.33-0.39% 84.00 84.33 83.48 2128 19824 84.031:03 PM
Oct '19 68.88-0.28-0.40% 68.58 69.33 68.58 214 6153 69.151:03 PM
Dec '19 63.05-0.38-0.59% 62.90 63.30 62.68 49 1396 63.4312:59 PM
Feb '20 67.38-0.17-0.26% 67.03 67.38 66.80 14 115 67.559:27 AM
Apr '20 71.08-0.17-0.25% 0.00 71.25 71.08 0 32 71.254:38 PM

Canadian Dollar

Dec '18 0.75-0.00-0.14% 0.75 0.75 0.75 37458 55336 0.753:59 PM
Jan '19 0.75-0.00-0.13% 0.75 0.75 0.75 89 438 0.751:57 PM
Feb '19 0.75-0.00-0.13% 0.75 0.75 0.75 42 402 0.753:22 PM
Mar '19 0.75-0.00-0.13% 0.75 0.75 0.75 74523 117821 0.753:59 PM
Apr '19 0.75-0.00-0.13% 0.00 0.75 0.75 0 2 0.754:38 PM
Jun '19 0.75-0.00-0.13% 0.75 0.75 0.75 128 2026 0.752:29 PM
Sep '19 0.75-0.00-0.14% 0.75 0.75 0.75 48 688 0.7512:51 PM
Dec '19 0.75-0.00-0.13% 0.75 0.75 0.75 7 97 0.752:18 PM
Mar '20 0.75-0.00-0.13% 0.76 0.76 0.75 1 3 0.759:28 AM
Jun '20 0.75-0.00-0.13% 0.00 0.75 0.75 0 0 0.764:37 PM
Sep '20 0.76-0.00-0.14% 0.00 0.76 0.76 0 0 0.764:38 PM
Dec '20 0.76-0.00-0.14% 0.00 0.76 0.76 0 0 0.764:37 PM
Mar '21 0.76-0.00-0.15% 0.00 0.76 0.76 0 0 0.764:38 PM
Jun '21 0.76-0.00-0.15% 0.00 0.76 0.76 0 0 0.764:37 PM
Sep '21 0.76-0.00-0.16% 0.00 0.76 0.76 0 0 0.764:38 PM
Dec '21 0.76-0.00-0.16% 0.00 0.76 0.76 0 0 0.764:38 PM
Mar '22 0.76-0.00-0.17% 0.00 0.76 0.76 0 0 0.764:38 PM
Jun '22 0.76-0.00-0.18% 0.00 0.76 0.76 0 0 0.764:37 PM
Sep '22 0.76-0.00-0.18% 0.00 0.76 0.76 0 0 0.764:38 PM
Dec '22 0.76-0.00-0.19% 0.00 0.76 0.76 0 0 0.764:38 PM
Mar '23 0.76-0.00-0.20% 0.00 0.76 0.76 0 0 0.764:37 PM
Jun '23 0.76-0.00-0.20% 0.00 0.76 0.76 0 0 0.764:37 PM
Sep '23 0.76-0.00-0.20% 0.00 0.76 0.76 0 0 0.764:38 PM