Future Markets

Corn

Last Change Percent Open High Low Volume Open Interest Previous Updated
Mar '19 374.750.000.00% 374.75 376.50 373.00 193053 447361 374.75Feb 15
May '19 382.75-0.25-0.07% 383.00 385.00 381.50 157176 559308 383.00Feb 15
Jul '19 390.50-0.25-0.06% 390.75 392.75 389.25 37684 310044 390.75Feb 15
Sep '19 394.250.250.06% 394.00 395.75 392.75 11306 150740 394.00Feb 15
Dec '19 399.250.000.00% 399.50 401.00 398.25 18106 242231 399.25Feb 15
Mar '20 408.25-0.25-0.06% 408.50 410.00 407.25 746 37763 408.50Feb 15
May '20 414.000.000.00% 414.00 415.50 413.25 95 3324 414.00Feb 15
Jul '20 418.500.000.00% 418.25 420.00 418.00 258 7265 418.50Feb 15
Sep '20 410.500.250.06% 0.00 410.50 410.50 5 1484 410.25Feb 15
Dec '20 412.250.250.06% 411.50 413.00 411.50 331 9242 412.00Feb 15
Mar '21 420.250.500.12% 0.00 420.25 420.25 8 97 419.75Feb 15
May '21 426.250.500.12% 0.00 426.25 426.25 0 5 425.75Feb 15
Jul '21 430.250.250.06% 0.00 430.25 430.25 0 235 430.00Feb 15
Sep '21 420.500.250.06% 0.00 420.50 420.50 0 0 420.25Feb 15
Dec '21 417.25-0.50-0.12% 0.00 417.25 417.25 0 336 417.75Feb 15
Jul '22 427.50-0.50-0.12% 0.00 427.50 427.50 0 1 428.00Feb 15
Dec '22 419.750.500.12% 420.00 420.00 419.75 2 8 419.25Feb 15

Wheat

Mar '19 504.25-2.75-0.54% 507.75 508.75 499.25 77011 96020 507.00Feb 15
May '19 507.00-3.50-0.69% 511.25 512.25 503.00 69089 184201 510.50Feb 15
Jul '19 509.25-4.00-0.78% 514.00 514.50 504.75 30860 104534 513.25Feb 15
Sep '19 518.50-3.50-0.67% 522.25 523.25 514.00 5138 31149 522.00Feb 15
Dec '19 532.50-3.25-0.61% 535.50 536.75 528.50 4974 40743 535.75Feb 15
Mar '20 543.25-2.75-0.50% 546.25 546.75 539.25 798 7095 546.00Feb 15
May '20 549.00-2.00-0.36% 548.50 549.00 545.00 167 1438 551.00Feb 15
Jul '20 546.75-2.25-0.41% 549.00 549.00 543.50 143 3555 549.00Feb 15
Sep '20 553.75-1.75-0.32% 553.50 553.75 553.00 36 176 555.50Feb 15
Dec '20 565.25-1.00-0.18% 562.00 565.25 562.00 58 1234 566.25Feb 15
Mar '21 573.50-1.00-0.17% 0.00 573.50 573.50 0 115 574.50Feb 15
May '21 577.25-1.00-0.17% 0.00 577.25 577.25 0 20 578.25Feb 15
Jul '21 560.00-1.00-0.18% 0.00 560.00 560.00 0 9 561.00Feb 15

Soybean

Mar '19 907.504.000.44% 905.25 909.75 901.25 92073 195414 903.50Feb 15
May '19 921.503.750.41% 919.75 923.75 915.50 74614 246154 917.75Feb 15
Jul '19 935.003.750.40% 932.75 936.75 929.00 29224 162734 931.25Feb 15
Aug '19 940.253.500.37% 938.00 941.75 934.75 1573 14972 936.75Feb 15
Sep '19 943.503.500.37% 941.50 944.50 937.75 988 7429 940.00Feb 15
Nov '19 952.004.000.42% 950.00 953.00 945.50 9793 75413 948.00Feb 15
Jan '20 961.504.000.42% 957.75 962.00 955.25 1234 7097 957.50Feb 15
Mar '20 966.254.000.42% 963.50 966.75 960.00 636 5586 962.25Feb 15
May '20 972.003.750.39% 971.25 972.50 966.25 80 1261 968.25Feb 15
Jul '20 979.003.750.38% 977.50 979.50 973.50 218 3166 975.25Feb 15
Aug '20 979.753.750.38% 0.00 979.75 979.75 10 81 976.00Feb 15
Sep '20 973.253.750.39% 971.50 973.25 971.50 2 70 969.50Feb 15
Nov '20 973.503.250.33% 971.75 973.50 969.00 46 2067 970.25Feb 15
Jan '21 979.253.000.31% 0.00 979.25 979.25 0 5 976.25Feb 15
Mar '21 979.253.000.31% 0.00 979.25 979.25 0 14 976.25Feb 15
May '21 979.753.000.31% 0.00 979.75 979.75 0 0 976.75Feb 15
Jul '21 992.503.000.30% 0.00 992.50 992.50 0 24 989.50Feb 15
Aug '21 992.503.000.30% 0.00 992.50 992.50 0 0 989.50Feb 15
Sep '21 988.003.000.30% 0.00 988.00 988.00 0 0 985.00Feb 15
Nov '21 977.253.000.31% 971.75 977.25 971.00 3 46 974.25Feb 15
Jul '22 977.253.000.31% 0.00 977.25 977.25 0 0 974.25Feb 15
Nov '22 977.253.000.31% 0.00 977.25 977.25 0 0 974.25Feb 15

Soybean Meal

Mar '19 306.501.000.33% 306.00 307.50 305.40 46516 88970 305.50Feb 15
May '19 310.500.900.29% 310.10 311.60 309.50 37167 182107 309.60Feb 15
Jul '19 314.600.900.29% 314.20 315.70 313.60 11742 91649 313.70Feb 15
Aug '19 316.400.900.29% 315.90 317.50 315.50 1887 17824 315.50Feb 15
Sep '19 318.301.100.35% 318.50 318.90 317.30 1579 15668 317.20Feb 15
Oct '19 319.401.400.44% 319.20 319.70 318.20 661 13832 318.00Feb 15
Dec '19 321.401.300.41% 320.40 322.00 320.00 4207 43811 320.10Feb 15
Jan '20 322.501.400.44% 322.80 322.90 321.50 167 4633 321.10Feb 15
Mar '20 322.901.400.44% 323.00 323.40 322.20 134 6577 321.50Feb 15
May '20 323.901.400.43% 323.90 324.30 323.20 5 690 322.50Feb 15
Jul '20 325.201.300.40% 325.20 325.60 324.60 4 933 323.90Feb 15
Aug '20 325.101.300.40% 325.00 325.10 325.00 1 107 323.80Feb 15
Sep '20 324.601.200.37% 324.40 324.60 324.40 2 65 323.40Feb 15
Oct '20 322.901.200.37% 323.30 323.30 322.90 2 46 321.70Feb 15
Dec '20 323.900.700.22% 324.00 324.00 323.90 2 216 323.20Feb 15
Jan '21 323.800.700.22% 0.00 323.80 323.80 0 0 323.10Feb 15
Mar '21 323.800.700.22% 0.00 323.80 323.80 0 0 323.10Feb 15
May '21 323.800.700.22% 0.00 323.80 323.80 0 0 323.10Feb 15
Jul '21 326.700.700.21% 0.00 326.70 326.70 0 0 326.00Feb 15
Aug '21 326.700.700.21% 0.00 326.70 326.70 0 0 326.00Feb 15
Sep '21 326.700.700.21% 0.00 326.70 326.70 0 0 326.00Feb 15
Oct '21 326.700.700.21% 0.00 326.70 326.70 0 0 326.00Feb 15
Dec '21 333.700.700.21% 0.00 333.70 333.70 0 0 333.00Feb 15
Jul '22 333.700.700.21% 0.00 333.70 333.70 0 0 333.00Feb 15
Oct '22 333.700.700.21% 0.00 333.70 333.70 0 0 333.00Feb 15
Dec '22 333.700.700.21% 0.00 333.70 333.70 0 0 333.00Feb 15

Class III Milk

Feb '19 13.97-0.01-0.07% 13.99 13.99 13.96 128 4199 13.98Feb 15
Mar '19 14.53-0.03-0.21% 14.57 14.64 14.42 383 4852 14.56Feb 15
Apr '19 14.43-0.03-0.21% 14.48 14.53 14.35 205 3537 14.46Feb 15
May '19 14.80-0.02-0.13% 14.84 14.85 14.72 182 3220 14.82Feb 15
Jun '19 15.300.000.00% 15.26 15.32 15.24 76 2261 15.30Feb 15
Jul '19 15.780.040.25% 15.71 15.81 15.68 66 1649 15.74Feb 15
Aug '19 16.050.000.00% 16.02 16.06 16.00 30 1376 16.05Feb 15
Sep '19 16.320.020.12% 16.30 16.32 16.27 22 1645 16.30Feb 15
Oct '19 16.26-0.01-0.06% 16.26 16.26 16.26 9 1188 16.27Feb 15
Nov '19 16.230.000.00% 0.00 16.23 16.23 5 1225 16.23Feb 15
Dec '19 16.06-0.06-0.37% 16.02 16.06 16.02 38 1145 16.12Feb 15
Jan '20 15.81-0.05-0.32% 15.79 15.81 15.79 10 43 15.86Feb 15
Feb '20 15.750.000.00% 0.00 15.75 15.75 1 41 15.75Feb 15
Mar '20 15.750.000.00% 0.00 15.75 15.75 1 54 15.75Feb 15
Apr '20 15.970.000.00% 0.00 15.97 15.97 0 0 15.97Feb 15
May '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Feb 15
Jun '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Feb 15
Jul '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Feb 15
Aug '20 16.220.000.00% 0.00 16.22 16.22 0 0 16.22Feb 15
Sep '20 16.240.000.00% 0.00 16.24 16.24 0 0 16.24Feb 15
Oct '20 16.150.000.00% 0.00 16.15 16.15 0 0 16.15Feb 15
Nov '20 16.100.000.00% 0.00 16.10 16.10 0 0 16.10Feb 15
Dec '20 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Feb 15
Jan '21 15.920.000.00% 0.00 15.92 15.92 0 0 15.92Feb 15

Live Cattle

Feb '19 126.630.500.40% 126.30 126.70 126.03 4893 8327 126.13Feb 15
Apr '19 127.18-0.20-0.16% 127.50 127.63 126.75 15867 158620 127.38Feb 15
Jun '19 118.08-0.20-0.17% 118.40 118.45 117.68 9309 122500 118.28Feb 15
Aug '19 114.38-0.28-0.24% 114.68 114.73 114.00 8179 59463 114.65Feb 15
Oct '19 115.70-0.25-0.22% 115.85 115.90 115.18 4259 26981 115.95Feb 15
Dec '19 118.28-0.23-0.19% 118.40 118.45 117.78 1023 10113 118.50Feb 15
Feb '20 119.50-0.18-0.15% 119.60 119.60 119.05 151 2278 119.68Feb 15
Apr '20 119.78-0.23-0.19% 119.65 119.78 119.33 35 1461 120.00Feb 15
Jun '20 113.00-0.13-0.11% 112.95 113.00 112.70 19 105 113.13Feb 15

Feeder Cattle

Mar '19 142.60-1.48-1.02% 144.10 144.23 141.95 7168 20559 144.08Feb 15
Apr '19 145.23-1.28-0.87% 146.50 146.55 144.38 3562 13036 146.50Feb 15
May '19 146.58-1.10-0.74% 147.68 147.68 145.80 2140 9810 147.68Feb 15
Aug '19 150.45-0.78-0.51% 151.38 151.38 149.53 766 6105 151.23Feb 15
Sep '19 150.73-0.55-0.36% 151.35 151.35 149.80 186 868 151.28Feb 15
Oct '19 150.65-0.55-0.36% 150.53 150.73 149.85 89 453 151.20Feb 15
Nov '19 150.05-0.65-0.43% 149.83 150.15 149.65 19 189 150.70Feb 15
Jan '20 146.03-0.65-0.44% 0.00 146.03 146.03 0 24 146.68Feb 15

Lean Hogs

Apr '19 59.530.831.41% 58.70 60.28 58.13 14077 99115 58.70Feb 15
May '19 68.450.751.11% 67.75 68.90 67.50 161 1852 67.70Feb 15
Jun '19 76.730.250.33% 76.28 77.53 76.10 7614 43931 76.48Feb 15
Jul '19 80.030.030.03% 79.70 80.78 79.60 4242 26315 80.00Feb 15
Aug '19 80.45-0.10-0.12% 80.25 80.98 80.03 2907 25245 80.55Feb 15
Oct '19 69.450.100.14% 69.28 69.90 69.00 1031 26672 69.35Feb 15
Dec '19 63.830.180.27% 63.50 64.20 63.50 466 9110 63.65Feb 15
Feb '20 67.200.230.34% 67.00 67.48 66.88 264 1794 66.98Feb 15
Apr '20 70.530.300.43% 70.05 70.78 70.05 75 1794 70.23Feb 15
May '20 75.250.480.64% 75.45 75.45 75.25 8 22 74.78Feb 15
Jun '20 79.500.280.35% 0.00 79.50 79.50 2 21 79.23Feb 15
Jul '20 82.50-1.18-1.40% 0.00 82.50 82.50 0 0 83.68Feb 15

Canadian Dollar

Feb '19 0.750.000.23% 0.00 0.75 0.75 15 485 0.75Feb 15
Mar '19 0.760.000.15% 0.76 0.76 0.76 3013 135208 0.768:37 PM
Apr '19 0.760.000.12% 0.76 0.76 0.76 2 404 0.766:56 PM
May '19 0.760.000.23% 0.00 0.76 0.75 32 19 0.75Feb 15
Jun '19 0.760.000.17% 0.76 0.76 0.76 13 3915 0.768:14 PM
Sep '19 0.760.000.24% 0.76 0.76 0.76 6 1165 0.76Feb 15
Dec '19 0.760.000.23% 0.76 0.76 0.76 3 1053 0.76Feb 15
Mar '20 0.760.000.23% 0.00 0.76 0.76 6 32 0.76Feb 15
Jun '20 0.760.000.24% 0.00 0.76 0.76 0 0 0.76Feb 15
Sep '20 0.760.000.24% 0.00 0.76 0.76 0 0 0.76Feb 15
Dec '20 0.760.000.24% 0.00 0.76 0.76 0 0 0.76Feb 15
Mar '21 0.770.000.25% 0.00 0.77 0.77 0 0 0.76Feb 15
Jun '21 0.770.000.26% 0.00 0.77 0.77 0 0 0.76Feb 15
Sep '21 0.770.000.26% 0.00 0.77 0.77 0 0 0.76Feb 15
Dec '21 0.770.000.26% 0.00 0.77 0.77 0 0 0.76Feb 15
Mar '22 0.770.000.27% 0.00 0.77 0.77 0 0 0.77Feb 15
Jun '22 0.770.000.27% 0.00 0.77 0.77 0 0 0.77Feb 15
Sep '22 0.770.000.28% 0.00 0.77 0.77 0 0 0.77Feb 15
Dec '22 0.770.000.29% 0.00 0.77 0.77 0 0 0.77Feb 15
Mar '23 0.770.000.29% 0.00 0.77 0.77 0 0 0.77Feb 15
Jun '23 0.770.000.29% 0.00 0.77 0.77 0 0 0.77Feb 15
Sep '23 0.770.000.30% 0.00 0.77 0.77 0 0 0.77Feb 15
Dec '23 0.770.000.31% 0.00 0.77 0.77 0 0 0.77Feb 15