Futures

SOYBEANS
High Low Last Change Close Time More
May '18 1033'2 1020'4 1027'4 5'2 1027'4 5:04 PM
Jul '18 1045'0 1032'0 1039'2 5'2 1039'2 6:53 PM
Aug '18 1046'6 1034'4 1041'4 5'4 1041'4 6:35 PM
Sep '18 1042'2 1030'2 1037'0 5'2 1037'0 1:30 PM
Nov '18 1039'2 1027'2 1034'6 6'0 1034'6 5:04 PM
Jan '19 1043'0 1031'4 1037'6 4'0 1037'6 1:30 PM
Mar '19 1028'0 1020'4 1022'6 0'2 1022'6 6:45 PM
May '19 1025'0 1018'4 1020'0 -0'2 1020'0 4:49 PM
Jul '19 1029'0 1022'6 1024'0 -0'6 1024'0 3:31 PM
Aug '19 1021'0 1017'2 1019'6 -0'4 1019'6 1:20 PM
Sep '19 1002'6 -0'4 1002'6 1:20 PM
Nov '19 996'0 990'2 991'4 -1'2 991'4 1:30 PM
Jan '20 993'6 -1'4 993'6 1:20 PM
Mar '20 992'0 2'0 992'0 1:20 PM
May '20 992'2 2'0 992'2 1:20 PM
Jul '20 992'2 992'2 998'0 2'0 998'0 1:20 PM
Aug '20 990'4 2'0 990'4 1:20 PM
Sep '20 986'6 2'0 986'6 1:20 PM
Nov '20 976'0 976'0 977'2 -0'6 977'2 1:30 PM
Jul '21 980'0 -0'6 980'0 1:20 PM
Nov '21 980'0 -0'6 980'0 1:20 PM
CORN
High Low Last Change Close Time More
May '18 387'2 380'4 386'4 5'2 386'4 6:50 PM
Jul '18 396'4 389'4 395'6 5'6 395'6 6:50 PM
Sep '18 403'4 396'6 403'0 5'6 403'0 6:34 PM
Dec '18 412'4 406'0 412'2 5'6 412'2 6:51 PM
Mar '19 420'2 414'0 420'0 5'6 420'0 5:32 PM
May '19 424'4 418'4 424'0 5'4 424'0 2:41 PM
Jul '19 428'2 422'0 428'2 6'0 428'2 6:30 PM
Sep '19 412'2 408'6 412'0 3'2 412'0 1:30 PM
Dec '19 415'2 412'0 415'2 3'4 415'2 6:51 PM
Mar '20 422'4 422'2 423'2 3'4 423'2 1:20 PM
May '20 427'4 3'4 427'4 1:20 PM
Jul '20 430'6 430'6 431'6 3'2 431'6 1:20 PM
Sep '20 424'4 3'2 424'4 1:20 PM
Dec '20 420'0 419'6 420'2 3'0 420'2 1:20 PM
Jul '21 430'0 430'0 429'6 4'2 429'6 1:20 PM
Dec '21 425'0 421'0 425'0 4'0 425'0 1:20 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
May '18 601'2 592'0 599'4 6'6 599'4 6:51 PM
Jul '18 608'6 598'6 606'4 7'6 606'4 6:48 PM
Sep '18 616'6 606'2 614'2 8'0 614'2 2:34 PM
Dec '18 628'6 619'0 626'6 8'2 626'6 1:32 PM
Mar '19 639'0 631'6 638'2 7'4 638'2 6:52 PM
May '19 645'2 7'2 645'2 5:02 PM
Jul '19 644'0 644'0 651'4 8'0 651'4 1:32 PM
Sep '19 640'0 636'0 638'4 4'0 638'4 2:55 PM
Dec '19 643'4 1'2 643'4 1:32 PM
Mar '20 9:26 PM
WHEAT
High Low Last Change Close Time More
May '18 488'4 472'2 486'2 13'6 486'2 6:46 PM
Jul '18 501'4 484'4 499'0 14'6 499'0 6:53 PM
Sep '18 518'0 502'0 515'2 13'4 515'2 6:16 PM
Dec '18 541'0 525'2 538'2 12'6 538'2 1:30 PM
Mar '19 559'0 544'0 556'2 12'2 556'2 4:58 PM
May '19 565'0 553'2 564'6 12'4 564'6 2:30 PM
Jul '19 570'0 555'4 568'2 13'0 568'2 2:42 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
May '18 509'2 493'0 507'0 14'4 507'0 4:58 PM
Jul '18 529'0 511'6 526'4 14'4 526'4 6:50 PM
Sep '18 546'6 530'0 544'4 15'0 544'4 5:17 PM
Dec '18 571'0 554'2 569'0 14'6 569'0 6:38 PM
Mar '19 587'0 570'6 585'0 14'2 585'0 3:21 PM
May '19 593'4 580'0 592'6 14'2 592'6 3:21 PM
Jul '19 597'0 582'4 594'6 14'2 594'6 1:30 PM
DTN Click here for info on Exchange delays.
@SK8
@SK8
SOYBEANS
Previous Open High Low Close Last Change
May '18 1022'2 1022'2 1033'2 1020'4 1027'4 1027'4 5'2
Jul '18 1034'0 1033'4 1045'0 1032'0 1039'2 1039'2 5'2
Aug '18 1036'0 1036'0 1046'6 1034'4 1041'4 1041'4 5'4
DTN Click here for info on Exchange delays.