Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
Sep '19 430.756.251.47% 425.50 434.00 423.75 103643 541302 424.50Jul 19
Dec '19 435.756.001.40% 430.75 439.00 428.50 140164 752214 429.75Jul 19
Mar '20 444.005.751.31% 439.00 446.75 437.25 28515 220123 438.25Jul 19
May '20 448.005.751.30% 443.00 449.75 441.25 6128 55690 442.25Jul 19
Jul '20 451.255.501.23% 446.50 452.50 444.50 8039 106592 445.75Jul 19
Sep '20 425.503.750.89% 421.00 426.75 420.25 840 21412 421.75Jul 19
Dec '20 418.501.750.42% 416.00 419.50 415.75 6337 88412 416.75Jul 19
Mar '21 428.001.500.35% 427.25 428.25 425.75 107 3211 426.50Jul 19
May '21 433.751.500.35% 432.75 434.00 432.75 2 617 432.25Jul 19
Jul '21 438.001.750.40% 0.00 438.25 438.00 91 1850 436.25Jul 19
Sep '21 418.501.000.24% 0.00 418.50 418.50 0 382 417.50Jul 19
Dec '21 420.751.250.30% 420.50 421.00 420.00 56 3283 419.50Jul 19
Jul '22 434.751.250.29% 0.00 434.75 434.75 0 50 433.50Jul 19
Dec '22 420.500.000.00% 0.00 420.50 420.50 0 63 420.50Jul 19

Wheat

Sep '19 502.509.001.82% 494.75 516.75 492.50 64885 176930 493.50Jul 19
Dec '19 513.508.251.63% 506.00 527.00 504.50 22042 113879 505.25Jul 19
Mar '20 525.257.501.45% 517.25 538.25 516.50 9092 44819 517.75Jul 19
May '20 531.007.501.43% 525.25 543.50 522.50 2059 10820 523.50Jul 19
Jul '20 531.257.001.34% 523.00 543.50 523.00 1714 21383 524.25Jul 19
Sep '20 538.007.251.37% 529.50 549.25 529.50 224 2671 530.75Jul 19
Dec '20 549.507.251.34% 541.00 560.50 540.75 342 6355 542.25Jul 19
Mar '21 557.757.251.32% 563.25 566.75 557.75 20 1076 550.50Jul 19
May '21 559.507.501.36% 556.50 567.75 556.50 6 149 552.00Jul 19
Jul '21 546.257.251.35% 542.25 554.25 542.25 2 125 539.00Jul 19
Sep '21 546.257.251.35% 0.00 546.25 546.25 0 0 539.00Jul 19
Dec '21 556.257.251.32% 0.00 556.25 556.25 0 0 549.00Jul 19
Mar '22 557.258.251.50% 0.00 557.25 557.25 0 0 549.00Jul 19
May '22 557.258.251.50% 0.00 557.25 557.25 0 0 549.00Jul 19
Jul '22 557.258.251.50% 0.00 557.25 557.25 0 0 549.00Jul 19

Soybean

Aug '19 901.5020.252.30% 881.75 905.75 879.50 44776 97609 881.25Jul 19
Sep '19 907.2520.252.28% 887.50 911.75 885.25 20964 47783 887.00Jul 19
Nov '19 919.2520.252.25% 899.50 924.00 897.25 124823 335019 899.00Jul 19
Jan '20 931.7520.252.22% 912.00 936.00 909.75 14490 83378 911.50Jul 19
Mar '20 940.5019.252.09% 922.50 945.00 920.00 6357 57293 921.25Jul 19
May '20 948.7518.752.02% 930.25 952.25 928.75 3164 19702 930.00Jul 19
Jul '20 956.5017.751.89% 938.75 960.25 937.25 5161 20468 938.75Jul 19
Aug '20 959.2517.751.89% 946.50 959.75 945.50 589 1355 941.50Jul 19
Sep '20 955.5015.751.68% 955.50 958.00 955.50 41 594 939.75Jul 19
Nov '20 955.2513.251.41% 941.75 959.00 940.25 3134 13459 942.00Jul 19
Jan '21 961.5013.251.40% 0.00 964.25 961.50 0 231 948.25Jul 19
Mar '21 965.7513.751.44% 0.00 967.50 965.75 0 57 952.00Jul 19
May '21 971.7513.751.44% 0.00 972.50 971.75 0 38 958.00Jul 19
Jul '21 977.5013.501.40% 975.25 979.25 975.25 1 45 964.00Jul 19
Aug '21 976.7513.501.40% 0.00 976.75 976.75 0 22 963.25Jul 19
Sep '21 966.7513.501.42% 0.00 966.75 966.75 0 22 953.25Jul 19
Nov '21 955.7513.751.46% 0.00 955.75 955.75 0 204 942.00Jul 19
Jul '22 959.5013.751.45% 0.00 959.50 959.50 0 0 945.75Jul 19
Nov '22 942.0013.751.48% 0.00 942.00 942.00 2 4 928.25Jul 19

Soybean Meal

Aug '19 311.204.201.37% 307.50 313.50 306.60 22779 47406 307.00Jul 19
Sep '19 312.504.101.33% 308.80 314.90 307.90 13486 63539 308.40Jul 19
Oct '19 314.304.301.39% 310.40 316.60 309.60 7466 36304 310.00Jul 19
Dec '19 317.504.701.50% 313.50 319.90 312.30 35486 175255 312.80Jul 19
Jan '20 319.204.701.49% 314.50 321.50 314.00 5089 39127 314.50Jul 19
Mar '20 322.004.701.48% 317.40 324.00 316.90 2278 43746 317.30Jul 19
May '20 324.604.501.41% 320.10 326.70 319.70 1068 15758 320.10Jul 19
Jul '20 327.304.201.30% 322.80 329.30 322.80 1374 9569 323.10Jul 19
Aug '20 328.004.001.23% 325.80 330.00 323.70 152 3966 324.00Jul 19
Sep '20 328.503.801.17% 326.30 330.60 324.50 65 2763 324.70Jul 19
Oct '20 328.203.701.14% 326.90 330.50 326.40 39 2819 324.50Jul 19
Dec '20 329.403.701.14% 326.90 331.90 325.50 447 6129 325.70Jul 19
Jan '21 329.303.601.11% 0.00 330.60 329.30 0 67 325.70Jul 19
Mar '21 329.403.601.10% 0.00 329.40 329.40 0 21 325.80Jul 19
May '21 330.303.601.10% 0.00 330.30 330.30 0 11 326.70Jul 19
Jul '21 332.203.601.10% 0.00 332.20 332.20 0 11 328.60Jul 19
Aug '21 332.203.601.10% 0.00 332.20 332.20 0 11 328.60Jul 19
Sep '21 332.203.601.10% 0.00 332.20 332.20 0 11 328.60Jul 19
Oct '21 332.203.601.10% 0.00 332.20 332.20 0 11 328.60Jul 19
Dec '21 330.603.601.10% 0.00 330.60 330.60 0 11 327.00Jul 19
Jul '22 330.603.601.10% 0.00 330.60 330.60 0 0 327.00Jul 19
Oct '22 330.603.601.10% 0.00 330.60 330.60 0 0 327.00Jul 19
Dec '22 330.603.601.10% 0.00 330.60 330.60 0 0 327.00Jul 19

Class III Milk

Jul '19 17.41-0.01-0.06% 17.42 17.42 17.39 182 3844 17.42Jul 19
Aug '19 17.66-0.03-0.17% 17.70 17.80 17.54 447 3476 17.69Jul 19
Sep '19 17.990.070.39% 17.95 18.05 17.84 341 3211 17.92Jul 19
Oct '19 17.990.090.50% 17.94 18.02 17.87 134 2398 17.90Jul 19
Nov '19 17.770.080.45% 17.71 17.82 17.67 87 2176 17.69Jul 19
Dec '19 17.280.040.23% 17.26 17.37 17.20 111 1827 17.24Jul 19
Jan '20 16.950.070.41% 16.95 16.95 16.85 17 799 16.88Jul 19
Feb '20 16.850.080.48% 16.83 16.85 16.77 4 627 16.77Jul 19
Mar '20 16.830.030.18% 16.85 16.85 16.80 7 649 16.80Jul 19
Apr '20 16.940.040.24% 16.93 16.97 16.90 4 392 16.90Jul 19
May '20 16.980.030.18% 17.00 17.00 16.95 15 492 16.95Jul 19
Jun '20 17.11-0.04-0.23% 17.11 17.11 17.08 3 501 17.15Jul 19
Jul '20 17.200.000.00% 0.00 17.20 17.20 7 141 17.20Jul 19
Aug '20 17.220.000.00% 0.00 17.23 17.22 3 132 17.22Jul 19
Sep '20 17.310.000.00% 0.00 17.31 17.31 3 140 17.31Jul 19
Oct '20 17.190.000.00% 0.00 17.19 17.19 2 98 17.19Jul 19
Nov '20 17.040.000.00% 0.00 17.04 17.04 2 95 17.04Jul 19
Dec '20 16.970.000.00% 0.00 16.97 16.97 2 99 16.97Jul 19
Jan '21 16.250.000.00% 0.00 16.25 16.25 0 0 16.25Jul 19
Feb '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Jul 19
Mar '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Jul 19
Apr '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Jul 19
May '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Jul 19
Jun '21 16.000.000.00% 0.00 16.00 16.00 0 0 16.00Jul 19

Live Cattle

Aug '19 107.600.200.19% 107.48 107.85 107.10 8039 52647 107.40Jul 19
Oct '19 108.500.250.23% 108.25 108.73 107.85 13937 146912 108.25Jul 19
Dec '19 113.180.380.33% 112.73 113.40 112.58 8007 61303 112.80Jul 19
Feb '20 117.030.650.56% 116.30 117.10 116.18 4033 34370 116.38Jul 19
Apr '20 118.780.780.66% 118.00 118.80 117.78 1004 15834 118.00Jul 19
Jun '20 112.100.680.61% 111.40 112.13 111.23 327 9498 111.43Jul 19
Aug '20 110.450.600.55% 109.95 110.50 109.73 53 3043 109.85Jul 19
Oct '20 112.300.580.51% 112.50 112.50 112.18 6 106 111.73Jul 19
Dec '20 113.800.580.51% 0.00 113.80 113.80 0 0 113.23Jul 19

Feeder Cattle

Aug '19 139.980.550.39% 139.43 140.40 139.13 3635 15382 139.43Jul 19
Sep '19 139.800.330.23% 139.33 140.30 139.18 2542 11563 139.48Jul 19
Oct '19 140.030.300.21% 139.85 140.45 139.50 1487 8292 139.73Jul 19
Nov '19 140.230.430.30% 139.68 140.55 139.48 677 4671 139.80Jul 19
Jan '20 138.900.450.33% 138.35 139.08 138.03 383 5445 138.45Jul 19
Mar '20 137.900.500.36% 137.13 138.00 137.00 58 2333 137.40Jul 19
Apr '20 138.250.400.29% 138.00 138.40 137.63 20 220 137.85Jul 19
May '20 138.380.630.45% 138.20 138.45 138.08 3 84 137.75Jul 19

Lean Hogs

Aug '19 83.881.101.33% 82.75 84.55 82.00 16996 36157 82.78Jul 19
Oct '19 78.932.032.63% 77.08 79.48 76.13 25837 96945 76.90Jul 19
Dec '19 76.751.481.96% 75.48 77.10 74.73 16528 58430 75.28Jul 19
Feb '20 80.801.231.54% 79.68 80.88 79.03 8879 36727 79.58Jul 19
Apr '20 83.350.730.88% 82.50 83.40 82.05 4157 27729 82.63Jul 19
May '20 87.000.480.55% 86.50 87.00 86.25 27 557 86.53Jul 19
Jun '20 90.200.500.56% 89.68 90.28 89.10 3583 11412 89.70Jul 19
Jul '20 89.400.400.45% 89.00 89.45 88.53 222 2693 89.00Jul 19
Aug '20 88.350.380.43% 87.90 88.35 87.63 157 980 87.98Jul 19
Oct '20 75.80-0.25-0.33% 75.73 76.30 75.43 441 714 76.05Jul 19
Dec '20 71.700.100.14% 71.85 72.30 71.55 243 398 71.60Jul 19

Canadian Dollar

Aug '19 0.770.00-0.14% 0.77 0.77 0.76 239 1504 0.77Jul 19
Sep '19 0.770.00-0.14% 0.77 0.77 0.76 72607 178128 0.77Jul 19
Oct '19 0.770.00-0.14% 0.00 0.77 0.77 205 427 0.77Jul 19
Nov '19 0.770.00-0.13% 0.00 0.77 0.77 188 94 0.77Jul 19
Dec '19 0.770.00-0.13% 0.77 0.77 0.76 177 5725 0.77Jul 19
Mar '20 0.770.00-0.14% 0.77 0.77 0.77 8 962 0.77Jul 19
Jun '20 0.770.00-0.13% 0.77 0.77 0.77 10 264 0.77Jul 19
Sep '20 0.770.00-0.12% 0.00 0.77 0.77 0 1 0.77Jul 19
Dec '20 0.770.00-0.12% 0.00 0.77 0.77 0 4 0.77Jul 19
Mar '21 0.770.00-0.12% 0.00 0.77 0.77 0 0 0.77Jul 19
Jun '21 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Sep '21 0.770.00-0.10% 0.00 0.77 0.77 0 0 0.77Jul 19
Dec '21 0.770.00-0.10% 0.00 0.77 0.77 0 0 0.77Jul 19
Mar '22 0.770.00-0.10% 0.00 0.77 0.77 0 0 0.77Jul 19
Jun '22 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Sep '22 0.770.00-0.10% 0.00 0.77 0.77 0 0 0.77Jul 19
Dec '22 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Mar '23 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Jun '23 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Sep '23 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Dec '23 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Mar '24 0.770.00-0.11% 0.00 0.77 0.77 0 0 0.77Jul 19
Jun '24 0.770.00-0.12% 0.00 0.77 0.77 0 0 0.77Jul 19