Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
Dec '19 370.75-2.00-0.54% 372.75 374.50 369.50 117457 890569 372.75Sep 20
Mar '20 381.75-2.25-0.59% 384.00 386.00 381.00 36120 302991 384.00Sep 20
May '20 389.50-2.25-0.57% 391.75 393.25 388.75 15214 121615 391.75Sep 20
Jul '20 395.25-2.25-0.57% 397.25 399.00 394.75 14818 135323 397.50Sep 20
Sep '20 396.75-3.00-0.75% 399.50 400.25 396.75 2814 43804 399.75Sep 20
Dec '20 402.00-3.00-0.74% 405.00 405.00 401.75 16225 107982 405.00Sep 20
Mar '21 412.25-3.00-0.72% 414.50 414.50 411.75 246 5219 415.25Sep 20
May '21 418.00-2.75-0.65% 419.00 419.00 418.00 5 991 420.75Sep 20
Jul '21 421.50-2.50-0.59% 423.25 423.50 421.25 54 2476 424.00Sep 20
Sep '21 412.25-2.25-0.54% 0.00 412.25 412.25 2 792 414.50Sep 20
Dec '21 413.50-2.00-0.48% 415.00 415.25 413.00 138 5741 415.50Sep 20
Jul '22 429.50-2.00-0.46% 0.00 429.50 429.50 0 63 431.50Sep 20
Dec '22 413.50-1.00-0.24% 413.00 413.50 413.00 2 135 414.50Sep 20

Wheat

Dec '19 484.25-3.75-0.77% 486.50 491.25 483.50 37308 206639 488.00Sep 20
Mar '20 491.00-3.25-0.66% 493.25 497.25 490.25 9797 78435 494.25Sep 20
May '20 495.75-3.00-0.60% 497.75 501.25 495.00 3167 21308 498.75Sep 20
Jul '20 499.75-2.50-0.50% 501.50 504.25 498.75 2958 34901 502.25Sep 20
Sep '20 507.25-2.50-0.49% 508.25 511.50 506.25 525 7219 509.75Sep 20
Dec '20 520.00-2.00-0.38% 520.50 523.75 518.50 166 8599 522.00Sep 20
Mar '21 529.75-1.75-0.33% 533.00 533.00 528.75 13 1491 531.50Sep 20
May '21 533.25-1.75-0.33% 0.00 533.25 533.25 3 137 535.00Sep 20
Jul '21 532.00-2.25-0.42% 0.00 532.00 532.00 3 212 534.25Sep 20
Sep '21 532.00-2.25-0.42% 0.00 532.00 532.00 0 0 534.25Sep 20
Dec '21 550.00-2.50-0.45% 550.00 550.00 550.00 3 2 552.50Sep 20
Mar '22 549.00-2.50-0.45% 0.00 549.00 549.00 0 0 551.50Sep 20
May '22 549.00-2.50-0.45% 0.00 549.00 549.00 0 0 551.50Sep 20
Jul '22 549.00-2.50-0.45% 0.00 549.00 549.00 0 0 551.50Sep 20

Soybean

Nov '19 882.75-10.25-1.15% 893.00 893.50 880.75 88446 370494 893.00Sep 20
Jan '20 896.50-9.50-1.05% 905.75 906.25 894.00 24771 103667 906.00Sep 20
Mar '20 908.75-9.50-1.03% 918.00 918.50 906.75 15941 96018 918.25Sep 20
May '20 919.25-9.50-1.02% 928.25 928.75 917.25 7176 44264 928.75Sep 20
Jul '20 928.75-8.75-0.93% 936.75 937.50 926.75 6962 38357 937.50Sep 20
Aug '20 932.50-8.25-0.88% 940.00 940.25 930.75 193 3108 940.75Sep 20
Sep '20 933.75-7.75-0.82% 940.00 940.50 932.00 328 1725 941.50Sep 20
Nov '20 940.25-7.00-0.74% 946.50 947.25 938.00 2819 22431 947.25Sep 20
Jan '21 947.50-7.00-0.73% 953.00 953.00 946.00 182 517 954.50Sep 20
Mar '21 950.00-6.75-0.71% 955.25 957.00 947.75 280 770 956.75Sep 20
May '21 953.75-7.00-0.73% 959.50 959.50 952.50 2 138 960.75Sep 20
Jul '21 960.50-6.75-0.70% 0.00 960.50 959.50 50 165 967.25Sep 20
Aug '21 960.50-6.50-0.67% 0.00 960.50 960.50 0 24 967.00Sep 20
Sep '21 950.50-6.50-0.68% 0.00 950.50 950.50 0 22 957.00Sep 20
Nov '21 937.50-6.75-0.71% 0.00 937.50 937.50 58 349 944.25Sep 20
Jul '22 941.25-6.75-0.71% 0.00 941.25 941.25 0 0 948.00Sep 20
Nov '22 929.50-6.75-0.72% 0.00 929.50 929.50 0 3 936.25Sep 20

Soybean Meal

Oct '19 291.10-1.10-0.38% 292.00 293.50 290.50 20759 44993 292.20Sep 20
Dec '19 295.00-1.10-0.37% 295.80 297.40 294.40 41509 208299 296.10Sep 20
Jan '20 296.70-1.00-0.34% 297.50 298.90 296.30 7877 56725 297.70Sep 20
Mar '20 299.90-1.10-0.37% 300.60 302.20 299.50 6174 61044 301.00Sep 20
May '20 304.00-1.40-0.46% 305.50 306.40 303.60 3038 28324 305.40Sep 20
Jul '20 308.60-1.60-0.52% 310.10 311.00 308.20 3186 24395 310.20Sep 20
Aug '20 310.70-1.60-0.51% 312.30 313.00 310.60 245 6746 312.30Sep 20
Sep '20 312.00-1.80-0.57% 313.70 314.60 312.00 315 5262 313.80Sep 20
Oct '20 312.30-2.00-0.64% 314.40 315.00 312.30 207 3645 314.30Sep 20
Dec '20 314.50-2.20-0.69% 316.10 317.30 314.40 944 7772 316.70Sep 20
Jan '21 315.30-2.30-0.72% 0.00 317.70 315.30 0 140 317.60Sep 20
Mar '21 316.30-2.30-0.72% 0.00 316.30 316.30 0 87 318.60Sep 20
May '21 317.90-1.80-0.56% 0.00 317.90 317.90 0 13 319.70Sep 20
Jul '21 320.00-2.30-0.71% 0.00 320.00 320.00 0 14 322.30Sep 20
Aug '21 320.00-2.30-0.71% 0.00 320.00 320.00 0 11 322.30Sep 20
Sep '21 320.00-2.30-0.71% 0.00 320.00 320.00 0 11 322.30Sep 20
Oct '21 320.00-2.30-0.71% 0.00 320.00 320.00 0 11 322.30Sep 20
Dec '21 319.00-2.30-0.72% 0.00 319.00 319.00 0 11 321.30Sep 20
Jul '22 319.00-2.30-0.72% 0.00 319.00 319.00 0 0 321.30Sep 20
Oct '22 319.00-2.30-0.72% 0.00 319.00 319.00 0 0 321.30Sep 20
Dec '22 319.00-2.30-0.72% 0.00 319.00 319.00 0 0 321.30Sep 20

Class III Milk

Sep '19 18.260.010.05% 18.26 18.26 18.22 83 3424 18.25Sep 20
Oct '19 18.660.180.97% 18.41 18.77 18.33 493 4269 18.48Sep 20
Nov '19 18.390.271.49% 18.11 18.48 18.07 361 3250 18.12Sep 20
Dec '19 17.700.231.32% 17.48 17.74 17.47 223 2563 17.47Sep 20
Jan '20 16.970.120.71% 16.87 17.06 16.85 88 1415 16.85Sep 20
Feb '20 16.630.060.36% 16.69 16.71 16.63 46 1219 16.57Sep 20
Mar '20 16.600.050.30% 16.66 16.71 16.60 41 1057 16.55Sep 20
Apr '20 16.810.120.72% 16.80 16.81 16.71 33 807 16.69Sep 20
May '20 16.900.150.90% 16.89 16.90 16.80 34 806 16.75Sep 20
Jun '20 17.000.060.35% 16.95 17.00 16.95 31 873 16.94Sep 20
Jul '20 17.160.040.23% 17.12 17.16 17.12 26 411 17.12Sep 20
Aug '20 17.290.010.06% 0.00 17.29 17.29 23 407 17.28Sep 20
Sep '20 17.440.040.23% 17.41 17.44 17.41 81 436 17.40Sep 20
Oct '20 17.360.060.35% 17.38 17.38 17.36 95 277 17.30Sep 20
Nov '20 17.310.060.35% 17.33 17.33 17.31 55 287 17.25Sep 20
Dec '20 17.020.020.12% 0.00 17.09 17.02 25 345 17.00Sep 20
Jan '21 16.520.020.12% 0.00 16.59 16.52 0 1 16.50Sep 20
Feb '21 16.190.020.12% 0.00 16.19 16.19 0 0 16.17Sep 20
Mar '21 16.150.000.00% 0.00 16.15 16.15 0 0 16.15Sep 20
Apr '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Sep 20
May '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Sep 20
Jun '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Sep 20
Jul '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Sep 20
Aug '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Sep 20

Live Cattle

Oct '19 99.35-0.45-0.45% 99.93 100.13 98.95 10525 47429 99.80Sep 20
Dec '19 105.15-0.68-0.64% 105.85 105.88 104.35 17366 140030 105.83Sep 20
Feb '20 112.08-0.45-0.40% 112.50 112.58 111.25 7952 64197 112.53Sep 20
Apr '20 115.63-0.28-0.24% 115.85 115.95 114.78 5729 51941 115.90Sep 20
Jun '20 108.43-0.28-0.25% 108.70 108.80 107.60 1549 21327 108.70Sep 20
Aug '20 106.60-0.23-0.21% 106.65 106.93 105.80 529 5622 106.83Sep 20
Oct '20 108.08-0.30-0.28% 108.18 108.38 107.58 23 952 108.38Sep 20
Dec '20 110.43-0.43-0.38% 110.43 110.48 109.98 14 295 110.85Sep 20
Feb '21 112.40-0.30-0.27% 112.20 112.40 111.88 12 28 112.70Sep 20

Feeder Cattle

Sep '19 140.330.380.27% 140.03 140.58 139.90 706 1427 139.95Sep 20
Oct '19 139.200.280.20% 139.13 139.60 138.43 3120 14748 138.93Sep 20
Nov '19 137.03-0.23-0.16% 137.28 137.75 136.35 2809 15458 137.25Sep 20
Jan '20 133.85-0.45-0.34% 134.43 134.55 133.20 1240 7260 134.30Sep 20
Mar '20 132.95-0.43-0.32% 133.48 133.65 132.38 602 5224 133.38Sep 20
Apr '20 134.10-0.48-0.35% 134.63 134.78 133.63 239 1626 134.58Sep 20
May '20 134.53-0.53-0.39% 134.88 135.20 134.18 84 600 135.05Sep 20
Aug '20 139.60-0.58-0.41% 139.23 139.60 139.23 30 109 140.18Sep 20

Lean Hogs

Oct '19 60.35-1.05-1.71% 61.35 62.48 60.10 9082 32224 61.40Sep 20
Dec '19 66.25-1.70-2.50% 67.83 69.08 64.95 20886 94915 67.95Sep 20
Feb '20 73.90-1.15-1.53% 74.80 75.35 72.05 11082 48609 75.05Sep 20
Apr '20 80.70-0.65-0.80% 81.00 81.23 78.63 7236 36610 81.35Sep 20
May '20 87.45-0.33-0.37% 87.00 87.58 85.65 43 792 87.78Sep 20
Jun '20 91.70-0.48-0.52% 91.60 91.95 90.03 3393 21475 92.18Sep 20
Jul '20 91.10-0.20-0.22% 90.75 91.25 89.53 994 6681 91.30Sep 20
Aug '20 89.33-0.13-0.14% 89.25 89.60 87.83 754 4378 89.45Sep 20
Oct '20 75.98-0.03-0.03% 75.48 76.05 75.38 386 3200 76.00Sep 20
Dec '20 71.300.150.21% 71.15 71.30 70.85 101 2268 71.15Sep 20
Feb '21 74.250.150.20% 0.00 74.25 74.25 2 180 74.10Sep 20

Canadian Dollar

Oct '19 0.750.00-0.19% 0.75 0.75 0.75 192 767 0.75Sep 20
Nov '19 0.750.00-0.20% 0.00 0.75 0.75 511 1640 0.76Sep 20
Dec '19 0.750.00-0.20% 0.75 0.76 0.75 65817 122576 0.76Sep 20
Jan '20 0.750.00-0.19% 0.00 0.75 0.75 21 50 0.76Sep 20
Mar '20 0.750.00-0.19% 0.76 0.76 0.75 53 1873 0.76Sep 20
Jun '20 0.750.00-0.19% 0.00 0.75 0.75 3 335 0.76Sep 20
Sep '20 0.750.00-0.17% 0.75 0.76 0.75 4 308 0.76Sep 20
Dec '20 0.750.00-0.17% 0.00 0.75 0.75 0 2 0.76Sep 20
Mar '21 0.750.00-0.16% 0.00 0.75 0.75 0 0 0.76Sep 20
Jun '21 0.750.00-0.15% 0.00 0.75 0.75 0 0 0.76Sep 20
Sep '21 0.750.00-0.15% 0.00 0.75 0.75 0 0 0.76Sep 20
Dec '21 0.750.00-0.13% 0.00 0.75 0.75 0 0 0.75Sep 20
Mar '22 0.750.00-0.13% 0.00 0.75 0.75 0 0 0.75Sep 20
Jun '22 0.750.00-0.12% 0.00 0.75 0.75 0 0 0.75Sep 20
Sep '22 0.750.00-0.11% 0.00 0.75 0.75 0 0 0.75Sep 20
Dec '22 0.750.00-0.10% 0.00 0.75 0.75 0 0 0.75Sep 20
Mar '23 0.750.00-0.09% 0.00 0.75 0.75 0 0 0.75Sep 20
Jun '23 0.750.00-0.09% 0.00 0.75 0.75 0 0 0.75Sep 20
Sep '23 0.750.00-0.08% 0.00 0.75 0.75 0 0 0.75Sep 20
Dec '23 0.750.00-0.07% 0.00 0.75 0.75 0 0 0.75Sep 20
Mar '24 0.750.00-0.06% 0.00 0.75 0.75 0 0 0.75Sep 20
Jun '24 0.750.00-0.05% 0.00 0.75 0.75 0 0 0.75Sep 20
Sep '24 0.750.00-0.05% 0.00 0.75 0.75 0 0 0.75Sep 20