future markets

CORN
Contract Last Previous Change High Low Open Close  
Mar '18 3.6750 3.6775 -0.0025 3.6850 3.6650 3.6800 3.6750 more
May '18 3.7500 3.7550 -0.0050 3.7600 3.7425 3.7525 3.7500 more
Jul '18 3.8275 3.8300 -0.0025 3.8375 3.8175 3.8300 3.8275 more
Sep '18 3.8950 3.8975 -0.0025 3.9000 3.8850 3.8900 3.8950 more
Dec '18 3.9700 3.9750 -0.0050 3.9775 3.9600 3.9700 3.9700 more
Mar '19 4.0475 4.0525 -0.0050 4.0525 4.0375 4.0450 4.0475 more
May '19 4.0975 4.0975 0.0000 4.1000 4.0875 4.0875 4.0975 more
Jul '19 4.1425 4.1400 +0.0025 4.1450 4.1300 4.1350 4.1425 more
Sep '19 4.0975 4.0975 0.0000 4.1000 4.0950 4.0950 4.0975 more
Dec '19 4.1225 4.1150 +0.0075 4.1275 4.1025 4.1050 4.1225 more
Mar '20 4.1800 4.1700 +0.0100 4.1825 4.1550 4.1550 4.1800 more
May '20 4.2175 4.2125 +0.0050 4.2200 4.2200 4.2200 4.2175 more
Jul '20 4.2675 4.2625 +0.0050 4.2675 4.2650 4.2650 4.2675 more
Sep '20 4.2350 4.2300 +0.0050 4.2350 more
Dec '20 4.1575 4.1525 +0.0050 4.1600 4.1425 4.1425 4.1575 more
Jul '21 4.2375 4.2325 +0.0050 4.2375 more
Dec '21 4.1975 4.1925 +0.0050 4.1975 more
DTN Click here for info on Exchange delays.