Futures

SOYBEANS
High Low Last Change Close Time More
Nov '18 845'2 838'2 841'0 -6'2 841'0 4:58 PM
Jan '19 859'0 852'2 855'2 -6'0 855'2 5:13 PM
Mar '19 872'0 865'2 868'4 -5'6 868'4 5:16 PM
May '19 885'4 878'4 882'0 -5'4 882'0 4:58 PM
Jul '19 895'6 889'2 892'6 -5'0 892'6 4:45 PM
Aug '19 899'6 894'2 897'4 -4'4 897'4 4:58 PM
Sep '19 903'4 899'2 901'6 -3'6 901'6 4:30 PM
Nov '19 913'2 904'4 910'4 -2'0 910'4 4:58 PM
Jan '20 923'2 920'0 921'4 -1'6 921'4 4:30 PM
Mar '20 930'2 930'0 928'2 -1'2 928'2 4:30 PM
May '20 936'6 936'4 935'2 -1'2 935'2 4:30 PM
Jul '20 944'0 943'6 942'4 -1'4 942'4 5:29 PM
Aug '20 944'0 -0'6 944'0 4:30 PM
Sep '20 938'0 -0'6 938'0 4:30 PM
Nov '20 929'2 928'4 926'4 -4'4 926'4 4:30 PM
Jul '21 953'6 -4'4 953'6 1:20 PM
Nov '21 934'0 -4'4 934'0 4:30 PM
CORN
High Low Last Change Close Time More
Dec '18 362'0 355'6 360'4 3'2 360'4 5:44 PM
Mar '19 374'0 368'0 372'4 3'2 372'4 5:29 PM
May '19 381'4 376'0 380'2 3'0 380'2 5:02 PM
Jul '19 387'0 382'0 385'6 2'4 385'6 4:58 PM
Sep '19 390'6 386'4 390'0 2'4 390'0 4:31 PM
Dec '19 396'2 392'2 395'2 1'4 395'2 5:11 PM
Mar '20 405'6 402'4 405'0 0'6 405'0 4:46 PM
May '20 411'6 409'6 411'2 0'2 411'2 4:31 PM
Jul '20 415'6 413'4 415'2 0'4 415'2 4:31 PM
Sep '20 407'4 407'4 408'0 0'4 408'0 4:31 PM
Dec '20 410'0 408'2 409'6 0'0 409'6 4:31 PM
Jul '21 426'6 0'0 426'6 1:20 PM
Dec '21 420'0 418'0 418'0 -1'0 418'0 4:31 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Dec '18 588'0 581'4 584'2 1'6 584'2 5:28 PM
Mar '19 603'0 596'6 599'2 1'6 599'2 5:16 PM
May '19 609'2 605'2 606'6 1'2 606'6 4:29 PM
Jul '19 615'0 611'0 612'0 0'2 612'0 4:29 PM
Sep '19 621'0 616'0 616'2 0'4 616'2 4:29 PM
Dec '19 628'0 624'4 623'6 1'0 623'6 4:29 PM
Mar '20 630'2 630'2 629'0 -0'4 629'0 4:29 PM
May '20 12:06 PM
Jul '20 12:47 PM
WHEAT
High Low Last Change Close Time More
Dec '18 531'2 520'0 527'0 5'2 527'0 5:30 PM
Mar '19 549'4 539'0 545'4 4'6 545'4 5:04 PM
May '19 560'6 552'0 557'2 4'2 557'2 5:25 PM
Jul '19 563'4 555'0 559'2 3'4 559'2 4:31 PM
Sep '19 572'6 565'0 568'6 3'2 568'6 4:31 PM
Dec '19 587'4 579'2 582'6 2'2 582'6 4:31 PM
Mar '20 595'6 592'6 593'2 2'4 593'2 4:31 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Dec '18 534'2 523'4 529'0 3'6 529'0 5:37 PM
Mar '19 557'2 546'6 552'4 3'6 552'4 5:44 PM
May '19 569'0 559'4 564'6 3'4 564'6 4:31 PM
Jul '19 568'6 559'0 564'6 4'0 564'6 4:58 PM
Sep '19 578'6 575'4 576'0 4'4 576'0 4:31 PM
Dec '19 597'0 590'6 594'0 4'4 594'0 4:31 PM
Mar '20 607'4 607'4 607'0 4'4 607'0 1:20 PM
DTN Click here for info on Exchange delays.
@SX8
@SX8
SOYBEANS
Previous Open High Low Close Last Change
Nov '18 847'2 844'0 845'2 838'2 841'0 841'0 -6'2
Jan '19 861'2 858'6 859'0 852'2 855'2 855'2 -6'0
Mar '19 874'2 871'0 872'0 865'2 868'4 868'4 -5'6
DTN Click here for info on Exchange delays.