CANADIAN DOLLAR
OpenLastChangeClose
Feb '18 0.803200 0.801700 -0.001600
Mar '18 0.803950 0.801500 -0.002000
Apr '18 0.802300 0.802300 -0.001550
May '18 0.802650 0.802650 -0.001400
Jun '18 0.802950 0.802000 -0.002300
Sep '18 0.804950 0.804950 -0.000100
Dec '18 0.805500 0.805500 -0.000200 0.805700
CORN
OpenLastChangeClose
Mar '18 351'6 351'2 -0'6
May '18 360'2 359'4 -1'0
Jul '18 368'6 368'2 -0'6
Sep '18 376'2 375'6 -1'0
Dec '18 385'4 385'2 -0'4
Mar '19 394'2 394'0 -0'6
May '19 399'4 399'4 -0'4 400'0
Jul '19 404'0 403'4 -1'0
Sep '19 402'0 401'6 0'0 401'6
SOYBEANS
OpenLastChangeClose
Mar '18 983'0 986'4 2'2
May '18 994'6 997'6 2'0
Jul '18 1004'6 1007'6 2'0
Aug '18 1007'0 1009'6 2'2
Sep '18 1005'2 1005'0 2'0
Nov '18 999'4 1002'4 2'0
Jan '19 1005'2 1009'2 2'2
Mar '19 1010'6 1013'0 1'6
May '19 1016'4 1015'0 4'2 1015'0
SOYBEAN MEAL
OpenLastChangeClose
Mar '18 3377 3394 8
May '18 3409 3421 4
Jul '18 3428 3436 1
Aug '18 3422 3427 -1
Sep '18 3416 3415 -3
Oct '18 3382 3387 -2
Dec '18 3389 3393 -2
LIVE CATTLE
OpenLastChangeClose
Feb '18 122.850 123.550 1.650 123.550
Apr '18 123.350 123.975 1.250 123.975
Jun '18 115.375 115.550 0.825 115.550
Aug '18 112.500 112.675 0.650 112.675
Oct '18 113.500 113.600 0.625 113.600
Dec '18 115.550 115.400 0.450 115.400
LEAN HOGS
OpenLastChangeClose
Feb '18 72.275 71.800 -0.275 71.800
Apr '18 75.525 75.125 -0.375 75.125
May '18 80.175 79.650 -0.275 79.650
WHEAT
OpenLastChangeClose
Mar '18 423'4 423'2 -2'4
May '18 437'0 436'0 -2'4
Jul '18 450'0 449'4 -2'4
HARD RED SPRING WHEAT
OpenLastChangeClose
Mar '18 606'6 607'0 0'0
May '18 616'0 616'4 0'0
Jul '18 624'4 623'4 -0'6 623'4
DTNClick here for info on Exchange delays.