Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
May '19 346.750.000.00% 346.00 347.25 342.25 67147 311614 346.759:33 AM
Jul '19 356.250.250.07% 355.25 356.50 351.50 108017 821321 356.009:33 AM
Sep '19 364.500.250.07% 363.50 364.75 360.00 25838 223214 364.259:33 AM
Dec '19 376.250.250.07% 375.25 376.50 371.75 31510 303143 376.009:33 AM
Mar '20 391.250.250.06% 390.50 391.50 387.50 4670 91192 391.009:33 AM
May '20 400.000.250.06% 399.00 400.25 396.75 1205 15732 399.759:32 AM
Jul '20 407.000.250.06% 406.25 407.25 403.75 2207 40121 406.759:33 AM
Sep '20 402.750.250.06% 402.50 402.75 401.00 76 6165 402.509:32 AM
Dec '20 406.50-0.50-0.12% 406.75 407.25 405.00 1610 34128 407.009:33 AM
Mar '21 414.50-1.00-0.24% 413.25 414.50 413.25 9 526 415.509:29 AM
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 9 953 414.009:32 AM
Jul '22 429.25-2.25-0.52% 0.00 429.25 429.25 0 27 431.50Apr 24
Dec '22 417.00-1.50-0.36% 417.00 417.00 417.00 1 16 418.508:34 AM

Wheat

May '19 434.252.000.46% 430.75 434.50 428.25 15559 46470 432.259:33 AM
Jul '19 440.502.000.46% 436.75 441.00 434.50 26333 259303 438.509:33 AM
Sep '19 447.751.750.39% 444.50 448.25 442.00 5432 85379 446.009:33 AM
Dec '19 464.752.000.43% 461.00 464.75 458.75 2247 62821 462.759:32 AM
Mar '20 481.502.000.42% 479.25 481.50 475.50 966 15089 479.509:32 AM
May '20 490.751.500.31% 488.50 490.75 486.00 271 5446 489.259:32 AM
Jul '20 494.750.500.10% 494.00 494.75 490.50 122 6178 494.259:29 AM
Sep '20 503.001.000.20% 502.00 503.00 501.75 16 551 502.009:32 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 '19 860.004.750.56% 854.75 860.50 853.50 66755 147431 855.259:33 AM
Jul '19 873.504.750.55% 868.25 874.00 867.00 99973 387160 868.759:33 AM
Aug '19 879.755.000.57% 874.25 879.75 873.00 2690 32477 874.759:33 AM
Sep '19 884.504.500.51% 880.25 884.75 878.50 1638 14657 880.009:32 AM
Nov '19 893.754.250.48% 888.75 894.25 888.00 11326 157014 889.509:33 AM
Jan '20 903.754.000.44% 899.25 904.25 898.50 1284 22335 899.759:33 AM
Mar '20 911.754.000.44% 908.75 911.75 906.50 509 33810 907.759:32 AM
May '20 917.751.500.16% 916.50 918.75 914.75 171 6798 916.259:09 AM
Jul '20 929.253.250.35% 929.00 929.25 924.50 161 10062 926.009:32 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 '20 934.504.000.43% 930.50 934.50 930.00 182 5728 930.509:32 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 '21 946.00-0.50-0.05% 945.00 946.00 945.00 3 93 946.508:36 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 '19 301.701.300.43% 300.00 301.90 299.80 10532 48504 300.409:33 AM
Jul '19 305.301.300.43% 303.50 305.40 303.40 19682 210672 304.009:33 AM
Aug '19 306.201.400.46% 304.30 306.20 304.30 2818 30863 304.809:33 AM
Sep '19 307.501.400.46% 306.40 307.50 305.70 2074 24513 306.109:32 AM
Oct '19 308.401.400.46% 307.00 308.50 306.80 468 19853 307.009:33 AM
Dec '19 311.001.500.48% 309.30 311.10 309.20 5576 70292 309.509:33 AM
Jan '20 311.901.300.42% 310.50 312.00 310.40 302 11868 310.609:30 AM
Mar '20 312.001.400.45% 311.10 312.00 310.60 407 16109 310.609:30 AM
May '20 312.701.300.42% 311.80 312.70 311.30 383 10539 311.409:29 AM
Jul '20 313.501.100.35% 312.20 313.50 312.20 169 4786 312.409:25 AM
Aug '20 312.501.200.39% 312.20 312.50 311.70 21 1781 311.309:29 AM
Sep '20 311.700.800.26% 311.70 311.70 310.90 48 566 310.909:20 AM
Oct '20 310.000.100.03% 310.00 310.00 310.00 186 712 309.909:30 AM
Dec '20 312.001.600.52% 310.80 312.00 310.00 233 2529 310.409:32 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 15.95 25 3789 15.919:09 AM
May '19 15.970.130.82% 15.89 15.98 15.88 159 3669 15.849:27 AM
Jun '19 16.150.100.62% 16.10 16.16 16.07 160 3585 16.059:27 AM
Jul '19 16.350.070.43% 16.31 16.36 16.31 30 2487 16.289:26 AM
Aug '19 16.560.040.24% 16.54 16.56 16.54 30 1779 16.529:07 AM
Sep '19 16.800.030.18% 16.79 16.80 16.79 8 2040 16.779:08 AM
Oct '19 16.790.040.24% 16.79 16.79 16.79 13 1495 16.759:05 AM
Nov '19 16.710.030.18% 16.68 16.71 16.68 17 1549 16.689:22 AM
Dec '19 16.520.020.12% 16.50 16.52 16.50 25 1353 16.509:15 AM
Jan '20 16.200.000.00% 16.20 16.20 16.20 7 148 16.20Apr 24
Feb '20 16.200.030.19% 16.19 16.20 16.19 15 148 16.179:18 AM
Mar '20 16.200.030.19% 16.20 16.20 16.20 12 171 16.179:18 AM
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 '19 125.55-1.23-0.97% 126.83 126.83 125.13 1282 3406 126.789:33 AM
Jun '19 116.80-1.55-1.31% 118.10 118.15 116.70 15786 185722 118.359:33 AM
Aug '19 114.38-1.45-1.25% 115.73 115.73 114.33 7622 113429 115.839:33 AM
Oct '19 115.20-1.43-1.22% 116.58 116.58 115.20 4854 87997 116.639:33 AM
Dec '19 119.28-1.40-1.16% 120.53 120.53 119.23 2549 36869 120.689:33 AM
Feb '20 122.15-1.13-0.91% 123.20 123.20 122.00 826 9641 123.289:32 AM
Apr '20 123.10-1.03-0.83% 124.13 124.13 122.93 222 4634 124.139:32 AM
Jun '20 116.60-1.00-0.85% 117.50 117.50 116.50 61 1973 117.609:32 AM
Aug '20 115.63-0.90-0.77% 116.15 116.20 115.35 6 511 116.539:24 AM

Feeder Cattle

May '19 145.38-1.15-0.78% 146.33 146.33 144.65 1230 9518 146.539:33 AM
Aug '19 154.88-1.85-1.18% 156.45 156.45 154.58 2695 26543 156.739:33 AM
Sep '19 156.05-1.82-1.16% 157.73 157.73 155.75 1549 7268 157.889:33 AM
Oct '19 156.50-1.80-1.14% 158.00 158.00 156.28 694 6459 158.309:32 AM
Nov '19 156.88-1.47-0.93% 158.38 158.38 156.55 312 2087 158.359:33 AM
Jan '20 154.28-1.50-0.96% 155.30 155.40 153.98 78 1718 155.789:24 AM
Mar '20 152.28-1.47-0.96% 152.80 152.80 152.28 18 364 153.759:24 AM
Apr '20 154.60-1.73-1.10% 155.75 155.75 154.60 27 20 156.33Apr 24

Lean Hogs

May '19 88.05-1.13-1.26% 88.25 88.58 87.60 259 3023 89.189:29 AM
Jun '19 89.78-3.00-3.23% 91.00 91.25 89.78 10868 79705 92.789:31 AM
Jul '19 94.65-3.00-3.07% 95.85 96.13 94.65 5295 41308 97.659:27 AM
Aug '19 96.15-3.00-3.03% 97.48 97.50 96.15 3355 38500 99.159:30 AM
Oct '19 89.60-3.00-3.24% 91.63 91.63 89.60 2723 63101 92.609:31 AM
Dec '19 85.43-2.88-3.26% 87.23 87.30 85.30 2727 49034 88.309:33 AM
Feb '20 86.43-2.58-2.89% 88.05 88.20 86.00 953 17533 89.009:33 AM
Apr '20 87.18-2.65-2.95% 89.20 89.35 86.88 426 12119 89.839:33 AM
May '20 89.40-1.90-2.08% 89.85 89.85 89.40 15 454 91.308:38 AM
Jun '20 92.95-1.75-1.85% 94.05 94.13 92.70 235 5019 94.709:32 AM
Jul '20 92.28-1.22-1.31% 92.90 93.30 92.25 139 1140 93.509:17 AM
Aug '20 91.00-1.00-1.09% 91.60 91.60 91.00 29 317 92.009:17 AM

Canadian Dollar

May '19 0.740.000.01% 0.74 0.74 0.74 246 208 0.748:51 AM
Jun '19 0.740.00-0.01% 0.74 0.74 0.74 42294 151978 0.749:33 AM
Jul '19 0.740.00-0.07% 0.74 0.74 0.74 260 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 0.740.00-0.01% 0.74 0.74 0.74 14 4138 0.749:09 AM
Dec '19 0.750.000.00% 0.74 0.75 0.74 3 2233 0.758:49 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