Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
Dec '19 377.00-0.75-0.20% 377.00 377.50 376.25 7478 570355 377.7511:13 PM
Mar '20 385.75-0.75-0.19% 385.75 386.00 385.00 5585 477188 386.5011:13 PM
May '20 392.00-0.75-0.19% 391.75 392.00 391.50 1158 143550 392.7511:13 PM
Jul '20 397.75-1.00-0.25% 397.75 397.75 397.25 1366 205648 398.7511:13 PM
Sep '20 395.00-0.25-0.06% 394.00 395.00 394.00 72 52940 395.2511:13 PM
Dec '20 399.50-0.50-0.13% 399.25 399.50 398.75 184 142090 400.0011:13 PM
Mar '21 409.751.500.37% 408.75 409.75 407.75 464 6367 408.256:11 PM
May '21 414.751.250.30% 414.00 414.75 413.75 106 1366 413.506:12 PM
Jul '21 418.001.000.24% 417.50 418.00 416.75 188 2974 417.006:12 PM
Sep '21 406.750.500.12% 0.00 406.75 406.75 0 806 406.256:12 PM
Dec '21 410.000.500.12% 409.50 410.25 409.00 81 6623 409.506:11 PM
Jul '22 426.251.000.24% 425.75 426.25 425.75 11 97 425.256:12 PM
Dec '22 414.25-1.75-0.42% 414.25 414.25 414.25 2 201 416.006:13 PM

Wheat

Dec '19 515.00-2.00-0.39% 516.50 516.75 514.50 2732 145534 517.0011:11 PM
Mar '20 520.25-1.50-0.29% 521.25 521.50 519.75 2366 140754 521.7510:52 PM
May '20 525.00-1.50-0.28% 526.25 526.25 524.75 610 46413 526.509:55 PM
Jul '20 528.75-1.50-0.28% 529.75 529.75 528.00 212 49349 530.259:56 PM
Sep '20 535.75-1.50-0.28% 535.50 535.75 535.50 36 10979 537.259:49 PM
Dec '20 547.25-1.50-0.27% 546.75 547.25 546.75 43 16310 548.759:49 PM
Mar '21 555.00-1.50-0.27% 555.00 555.00 555.00 157 2007 556.506:11 PM
May '21 554.757.501.37% 0.00 554.75 554.75 18 372 547.251:20 PM
Jul '21 547.756.751.25% 544.75 547.75 544.75 17 496 541.001:20 PM
Sep '21 552.006.751.24% 0.00 552.00 552.00 0 1 545.251:20 PM
Dec '21 562.755.751.03% 560.75 562.75 560.75 20 209 557.004:42 PM
Mar '22 566.005.751.03% 0.00 566.00 566.00 0 62 560.251:20 PM
May '22 566.005.751.03% 0.00 566.00 566.00 0 0 560.251:20 PM
Jul '22 566.005.751.03% 0.00 566.00 566.00 0 0 560.257:00 PM

Soybean

Nov '19 907.251.500.17% 906.50 907.25 906.50 57 391 905.7510:00 PM
Jan '20 918.001.000.11% 916.50 918.75 916.25 4051 326212 917.0011:08 PM
Mar '20 931.501.250.13% 930.00 932.00 929.75 705 167327 930.2511:08 PM
May '20 944.001.250.13% 942.50 944.25 942.25 588 88461 942.7510:47 PM
Jul '20 954.751.000.10% 952.75 955.25 952.75 820 86808 953.7510:57 PM
Aug '20 957.500.250.03% 957.25 957.50 957.25 21 7546 957.259:26 PM
Sep '20 955.751.000.10% 955.75 955.75 955.75 56 3523 954.759:26 PM
Nov '20 958.000.750.08% 956.00 958.25 956.00 60 46418 957.2510:45 PM
Jan '21 960.50-0.50-0.05% 960.25 960.50 960.25 216 2861 961.006:13 PM
Mar '21 956.00-0.75-0.08% 957.50 959.00 954.75 614 5604 956.756:12 PM
May '21 955.25-0.75-0.08% 955.00 957.50 954.25 86 1273 956.006:13 PM
Jul '21 958.50-1.00-0.10% 960.00 960.75 958.00 33 931 959.506:12 PM
Aug '21 957.50-1.00-0.10% 0.00 957.50 957.50 0 30 958.501:20 PM
Sep '21 941.00-1.00-0.11% 0.00 941.00 941.00 0 22 942.006:11 PM
Nov '21 941.25-1.00-0.11% 940.25 943.25 940.25 9 657 942.251:20 PM
Jul '22 951.00-1.00-0.11% 0.00 951.00 951.00 0 2 952.001:20 PM
Nov '22 941.00-1.00-0.11% 0.00 941.00 941.00 0 7 942.001:20 PM

Soybean Meal

Dec '19 302.10-0.20-0.07% 302.10 302.30 301.90 1889 119123 302.3011:00 PM
Jan '20 304.10-0.30-0.10% 304.20 304.40 304.00 2379 107133 304.4011:05 PM
Mar '20 307.40-0.20-0.07% 307.50 307.70 307.30 1607 89710 307.6010:46 PM
May '20 310.50-0.20-0.06% 310.80 310.80 310.40 144 40805 310.7011:11 PM
Jul '20 314.100.000.00% 313.90 314.10 313.90 42 32907 314.1010:43 PM
Aug '20 315.301.800.57% 313.80 316.10 313.40 567 7457 313.501:20 PM
Sep '20 315.70-0.20-0.06% 315.70 315.70 315.70 475 6794 315.907:34 PM
Oct '20 316.001.700.54% 314.80 317.00 314.40 148 5057 314.306:11 PM
Dec '20 317.60-0.10-0.03% 317.50 317.60 317.50 10 16077 317.708:52 PM
Jan '21 317.501.400.44% 317.40 317.90 317.20 14 1257 316.106:13 PM
Mar '21 314.901.100.35% 315.40 315.40 314.60 16 274 313.806:13 PM
May '21 313.901.100.35% 0.00 314.50 313.90 0 173 312.806:12 PM
Jul '21 314.601.300.41% 0.00 314.70 314.60 1 102 313.306:11 PM
Aug '21 313.801.300.42% 0.00 313.80 313.80 0 43 312.501:20 PM
Sep '21 312.801.300.42% 0.00 312.80 312.80 0 43 311.501:20 PM
Oct '21 311.701.300.42% 0.00 311.70 311.70 0 38 310.401:20 PM
Dec '21 309.901.200.39% 0.00 309.90 309.90 10 79 308.706:12 PM
Jul '22 309.901.200.39% 0.00 309.90 309.90 0 0 308.701:20 PM
Oct '22 309.901.200.39% 0.00 309.90 309.90 0 0 308.701:20 PM
Dec '22 309.901.200.39% 0.00 309.90 309.90 0 0 308.701:20 PM

Class III Milk

Nov '19 20.04-0.12-0.60% 20.17 20.23 19.92 367 5486 20.166:12 PM
Dec '19 18.63-0.06-0.32% 18.65 18.65 18.63 693 5151 18.696:11 PM
Jan '20 17.65-0.04-0.23% 17.69 17.69 17.65 252 2610 17.696:11 PM
Feb '20 17.10-0.12-0.70% 17.24 17.29 17.03 87 1564 17.226:12 PM
Mar '20 16.89-0.10-0.59% 17.02 17.05 16.89 59 1499 16.996:11 PM
Apr '20 16.92-0.09-0.53% 17.02 17.04 16.92 35 1142 17.016:11 PM
May '20 17.10-0.07-0.41% 17.19 17.20 17.07 67 1046 17.176:11 PM
Jun '20 17.23-0.07-0.40% 17.34 17.36 17.20 42 1045 17.306:11 PM
Jul '20 17.43-0.07-0.40% 17.54 17.55 17.43 35 548 17.506:12 PM
Aug '20 17.600.000.00% 17.60 17.63 17.60 20 470 17.606:12 PM
Sep '20 17.710.010.06% 17.72 17.72 17.70 20 586 17.706:11 PM
Oct '20 17.560.000.00% 0.00 17.56 17.56 19 416 17.566:11 PM
Nov '20 17.380.000.00% 0.00 17.38 17.38 22 382 17.386:11 PM
Dec '20 17.250.000.00% 17.25 17.25 17.25 29 472 17.256:11 PM
Jan '21 16.520.000.00% 0.00 16.57 16.52 0 1 16.526:12 PM
Feb '21 16.190.000.00% 0.00 16.19 16.19 0 0 16.196:11 PM
Mar '21 16.150.000.00% 0.00 16.15 16.15 0 0 16.156:11 PM
Apr '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.926:12 PM
May '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:11 PM
Jun '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:11 PM
Jul '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:11 PM
Aug '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:11 PM
Sep '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:12 PM
Oct '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.006:11 PM

Live Cattle

Dec '19 119.75-0.13-0.10% 119.70 119.98 119.05 27442 97309 119.886:12 PM
Feb '20 125.58-0.10-0.08% 125.45 125.78 124.78 29015 110581 125.686:12 PM
Apr '20 127.050.100.08% 126.83 127.20 126.35 13114 71714 126.956:12 PM
Jun '20 118.980.130.11% 118.70 119.10 118.23 7099 52226 118.856:11 PM
Aug '20 116.600.020.02% 116.33 116.65 115.90 1813 15291 116.586:11 PM
Oct '20 117.430.080.06% 117.08 117.48 116.80 390 3093 117.356:11 PM
Dec '20 119.300.130.10% 119.05 119.40 118.73 91 1798 119.186:12 PM
Feb '21 120.780.200.17% 120.38 120.80 120.38 60 636 120.586:12 PM
Apr '21 121.68-0.03-0.02% 121.58 121.70 121.48 22 92 121.706:11 PM

Feeder Cattle

Nov '19 147.800.230.15% 147.85 148.23 147.35 1181 3280 147.586:11 PM
Jan '20 147.130.000.00% 147.50 147.78 146.35 3967 22256 147.136:12 PM
Mar '20 146.830.130.09% 147.00 147.40 146.00 2035 10337 146.706:11 PM
Apr '20 148.050.050.03% 148.15 148.68 147.35 1091 3527 148.006:11 PM
May '20 148.480.050.03% 148.68 149.13 147.93 691 2128 148.436:11 PM
Aug '20 152.63-0.10-0.07% 152.98 153.25 152.08 293 1744 152.736:11 PM
Sep '20 152.85-0.05-0.03% 152.98 153.43 152.63 15 206 152.906:11 PM
Oct '20 152.48-0.18-0.11% 152.53 153.10 152.48 5 17 152.656:12 PM

Lean Hogs

Dec '19 64.731.432.25% 63.75 65.68 63.75 26693 67690 63.306:11 PM
Feb '20 75.551.832.48% 74.40 76.10 74.20 24335 84968 73.736:12 PM
Apr '20 82.031.381.70% 81.00 82.40 80.78 12200 58467 80.656:12 PM
May '20 88.200.730.83% 87.63 88.50 87.48 39 1290 87.486:12 PM
Jun '20 92.930.420.46% 92.75 93.18 92.23 7928 32048 92.506:12 PM
Jul '20 93.130.200.22% 93.00 93.25 92.50 3715 19502 92.936:11 PM
Aug '20 91.650.180.19% 91.50 91.73 91.18 2616 12244 91.486:11 PM
Oct '20 76.930.270.36% 76.68 77.00 76.55 1100 8259 76.656:11 PM
Dec '20 70.800.130.18% 70.90 70.95 70.60 192 4401 70.686:11 PM
Feb '21 73.530.200.27% 73.60 73.60 73.53 54 1093 73.336:11 PM
Apr '21 76.130.280.36% 76.13 76.13 76.13 19 137 75.856:12 PM

Canadian Dollar

Nov '19 0.760.00-0.03% 0.75 0.76 0.75 19 524 0.766:11 PM
Dec '19 0.760.00-0.13% 0.76 0.76 0.75 6258 179810 0.7611:13 PM
Jan '20 0.760.00-0.03% 0.75 0.76 0.75 17 235 0.766:11 PM
Feb '20 0.760.00-0.02% 0.00 0.76 0.76 1 78 0.766:11 PM
Mar '20 0.760.00-0.16% 0.76 0.76 0.76 124 3349 0.769:30 PM
Jun '20 0.760.00-0.02% 0.76 0.76 0.75 17 805 0.766:11 PM
Sep '20 0.760.00-0.03% 0.76 0.76 0.76 6 360 0.766:12 PM
Dec '20 0.760.00-0.04% 0.00 0.76 0.76 0 163 0.766:11 PM
Mar '21 0.760.00-0.05% 0.00 0.76 0.76 0 0 0.766:12 PM
Jun '21 0.760.00-0.07% 0.00 0.76 0.76 0 0 0.766:11 PM
Sep '21 0.760.00-0.08% 0.00 0.76 0.76 0 0 0.766:12 PM
Dec '21 0.760.00-0.09% 0.00 0.76 0.76 0 0 0.766:11 PM
Mar '22 0.760.00-0.11% 0.00 0.76 0.76 0 0 0.766:13 PM
Jun '22 0.750.00-0.12% 0.00 0.75 0.75 0 0 0.766:12 PM
Sep '22 0.750.00-0.13% 0.00 0.75 0.75 0 0 0.766:12 PM
Dec '22 0.750.00-0.14% 0.00 0.75 0.75 0 0 0.766:12 PM
Mar '23 0.750.00-0.15% 0.00 0.75 0.75 0 0 0.756:11 PM
Jun '23 0.750.00-0.17% 0.00 0.75 0.75 0 0 0.756:11 PM
Sep '23 0.750.00-0.18% 0.00 0.75 0.75 0 0 0.756:11 PM
Dec '23 0.750.00-0.19% 0.00 0.75 0.75 0 0 0.756:12 PM
Mar '24 0.750.00-0.21% 0.00 0.75 0.75 0 0 0.756:11 PM
Jun '24 0.750.00-0.22% 0.00 0.75 0.75 0 0 0.756:11 PM
Sep '24 0.750.00-0.23% 0.00 0.75 0.75 0 0 0.756:11 PM