CANADIAN DOLLAR
OpenLastChangeClose
Feb '18 0.804750 0.801500 -0.003300 0.801500
Mar '18 0.806100 0.801750 -0.003300 0.801750
Apr '18 0.802100 -0.003250 0.802100
May '18 0.805000 0.802300 -0.003300 0.802300
Jun '18 0.807500 0.802550 -0.003300 0.802550
Sep '18 0.806650 0.803200 -0.003300 0.803200
Dec '18 0.806800 0.803850 -0.003250 0.803850
CORN
OpenLastChangeClose
Mar '18 351'4 352'4 1'0 352'4
May '18 359'4 360'6 1'2 360'6
Jul '18 367'6 369'0 1'2 369'0
Sep '18 375'0 376'4 1'2 376'4
Dec '18 384'6 385'6 0'6 385'6
Mar '19 393'6 394'6 0'4 394'6
May '19 400'0 400'2 0'6 400'2
Jul '19 404'4 404'6 0'4 404'6
Sep '19 402'0 401'6 0'0 401'6
SOYBEANS
OpenLastChangeClose
Mar '18 972'4 977'2 4'2 977'2
May '18 983'2 988'4 4'2 988'4
Jul '18 993'0 998'2 4'2 998'2
Aug '18 997'0 1000'2 3'4 1000'2
Sep '18 998'0 997'2 2'6 997'2
Nov '18 993'2 996'0 1'6 996'0
Jan '19 999'2 1002'6 1'4 1002'6
Mar '19 1006'2 1006'6 1'4 1006'6
May '19 1011'0 1010'6 1'0 1010'6
SOYBEAN MEAL
OpenLastChangeClose
Mar '18 3283 3316 32 3316
May '18 3317 3351 31 3351
Jul '18 3345 3376 29 3376
Aug '18 3355 3375 26 3375
Sep '18 3352 3369 22 3369
Oct '18 3328 3346 20 3346
Dec '18 3328 3351 18 3351
LIVE CATTLE
OpenLastChangeClose
Feb '18 122.050 121.900 -0.050 121.900
Apr '18 123.525 122.725 -0.750 122.725
Jun '18 115.350 114.725 -0.625 114.725
Aug '18 112.500 112.025 -0.575 112.025
Oct '18 113.250 112.975 -0.375 112.975
Dec '18 115.150 114.950 -0.325 114.950
LEAN HOGS
OpenLastChangeClose
Feb '18 73.050 72.075 -0.975 72.075
Apr '18 75.850 75.500 -0.400 75.500
May '18 80.225 79.925 -0.200 79.925
WHEAT
OpenLastChangeClose
Mar '18 425'2 422'6 -2'4 422'6
May '18 438'0 435'4 -2'6 435'4
Jul '18 451'2 448'6 -2'4 448'6
HARD RED SPRING WHEAT
OpenLastChangeClose
Mar '18 610'0 608'4 -2'0 608'4
May '18 619'6 617'4 -2'2 617'4
Jul '18 626'6 624'2 -2'4 624'2
DTNClick here for info on Exchange delays.