Futures

CORN - CBOT
Month Open High Low Last Change Close Last Updated
Dec '16 336'0 338'4 333'6 336'4 -0'2 336'4 9/23/16 3:40 PM
Mar '17 346'2 348'4 344'0 346'2 -0'4 346'2 9/23/16 2:36 PM
May '17 353'4 355'4 351'0 352'6 -1'2 352'6 9/23/16 1:30 PM
Jul '17 360'4 362'2 358'0 359'4 -1'2 359'4 9/23/16 1:30 PM
Sep '17 366'6 369'0 364'6 366'4 -0'6 366'4 9/23/16 1:30 PM
Dec '17 376'2 378'4 373'4 375'6 -0'6 375'6 9/23/16 1:30 PM
Mar '18 386'0 388'0 384'0 385'4 -1'0 385'4 9/23/16 1:30 PM
May '18 392'2 392'2 392'2 391'2 -0'6 391'2 9/23/16 1:20 PM
Jul '18 397'0 397'0 392'2 394'4 -1'2 394'4 9/23/16 1:20 PM
SOYBEANS - CBOT
Month Open High Low Last Change Close Last Updated
Nov '16 975'0 976'2 952'4 955'0 -21'4 955'0 9/23/16 2:51 PM
Jan '17 980'2 981'0 958'6 961'0 -21'0 961'0 9/23/16 3:59 PM
Mar '17 985'2 985'2 964'0 966'4 -19'4 966'4 9/23/16 1:30 PM
May '17 987'2 987'2 969'6 971'6 -19'4 971'6 9/23/16 1:30 PM
Jul '17 991'0 991'0 974'6 977'0 -18'4 977'0 9/23/16 3:36 PM
Aug '17 991'0 991'0 974'6 975'6 -17'2 975'6 9/23/16 1:20 PM
Sep '17 967'4 967'4 959'6 961'2 -16'0 961'2 9/23/16 1:20 PM
Nov '17 963'2 963'2 947'4 949'2 -15'2 949'2 9/23/16 1:30 PM
Jan '18 958'0 959'0 952'4 951'6 -15'0 951'6 9/23/16 1:30 PM
WHEAT - CBOT
Month Open High Low Last Change Close Last Updated
Dec '16 403'6 409'4 401'2 404'6 -0'6 404'6 9/23/16 2:30 PM
Mar '17 427'0 432'0 424'0 428'0 -0'2 428'0 9/23/16 1:30 PM
May '17 439'4 445'0 437'6 441'6 -0'2 441'6 9/23/16 2:46 PM
HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Last Updated
Dec '16 500'6 509'4 498'0 503'6 2'4 503'6 9/23/16 3:45 PM
Mar '17 508'0 517'4 508'0 510'4 1'0 510'4 9/23/16 1:31 PM
May '17 517'2 524'0 516'4 518'4 0'6 518'4 9/23/16 3:37 PM
LIVE CATTLE - CME
Month Open High Low Last Change Close Last Updated
Oct '16 106.625 107.575 104.425 107.275 0.200 107.275 9/23/16 3:04 PM
Dec '16 106.075 107.150 104.100 106.850 -0.100 106.850 9/23/16 4:08 PM
Feb '17 106.800 107.400 104.550 107.100 -0.225 107.100 9/23/16 4:08 PM
FEEDER CATTLE - CME
Month Open High Low Last Change Close Last Updated
Sep '16 136.725 136.975 135.100 136.825 -0.175 136.825 9/23/16 4:06 PM
Oct '16 131.500 132.700 128.125 132.375 0.075 132.375 9/23/16 3:04 PM
Nov '16 128.925 130.100 125.250 129.725 0.225 129.725 9/23/16 1:05 PM
ETHANOL - CBOT
Month Open High Low Last Change Close Last Updated
Oct '16 1.541 1.562 1.540 1.546 0.011 1.546 9/23/16 4:02 PM
Nov '16 1.474 1.488 1.470 1.477 0.003 1.477 9/23/16 4:02 PM
Dec '16 1.429 1.430 1.429 1.430 0.001 1.430 9/23/16 4:02 PM
HDD - MINNEAPOLIS - CME
Month Open High Low Last Change Close Last Updated
Oct '16 422.5 422.5 430.0 0.0 430.0 9/23/16 3:47 PM
Nov '16 872.0 0.0 872.0 9/23/16 3:47 PM
Dec '16 1361.0 0.0 1361.0 9/23/16 3:47 PM
EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Last Updated
Dec '16 167.4400 167.7400 167.4400 167.5400 0.1200 167.5400 9/23/16 3:30 PM
Mar '17 166.3700 166.3700 166.3700 165.4400 -0.8500 165.4400 9/23/16 11:05 AM
Jun '17 165.4400 -0.8500 165.4400 9/23/16 11:05 AM
DTN Click here for info on Exchange delays.
Need Help?

We're here to help.

Do you need help choosing an account or applying for a loan?
Contact your Starion Personal Banker today.

Have another question? Chat with us.

Our Customer Service Team is available to chat when the “Start Chat” button appears below. Click to begin a chat. If a "Chat Closed," button appears you can leave us a message and we’ll be back to you.

Start Chat

Contact Us

1.888.258.6050

- or -

Find a local branch.