Futures

@CZ0
@CZ0
SOYBEANS
Open High Low Last Change Close Time More
May '18 1027'2 1028'6 1026'6 1026'6 -0'6 1027'4 7:05 PM
Jul '18 1039'0 1040'4 1038'2 1038'6 -0'4 1039'2 7:06 PM
Aug '18 1042'0 1042'4 1040'4 1040'4 -1'0 1041'4 7:06 PM
Sep '18 1037'4 1037'6 1036'2 1036'2 -0'6 1037'0 7:06 PM
Nov '18 1033'6 1035'2 1033'2 1033'4 -1'2 1034'6 7:05 PM
Jan '19 1038'0 1038'0 1036'4 1036'4 -1'2 1037'6 7:06 PM
Mar '19 1020'6 1022'6 1020'6 1021'4 -1'2 1022'6 7:06 PM
May '19 1018'0 1020'4 1018'0 1019'2 -0'6 1020'0 7:06 PM
Jul '19 1024'0 1024'2 1023'6 1023'6 -0'2 1024'0 7:06 PM
Aug '19 1019'0 1021'0 1017'2 1019'6 -0'4 1019'6 7:05 PM
Sep '19 1002'6 -0'4 1002'6 7:05 PM
Nov '19 991'4 991'4 990'6 990'6 -0'6 991'4 7:06 PM
Jan '20 993'6 -1'4 993'6 7:05 PM
Mar '20 992'0 2'0 992'0 7:05 PM
May '20 992'2 2'0 992'2 7:05 PM
Jul '20 992'2 992'2 992'2 998'0 2'0 998'0 7:05 PM
Aug '20 990'4 2'0 990'4 7:00 PM
Sep '20 986'6 2'0 986'6 1:20 PM
Nov '20 976'0 976'0 976'0 977'2 -0'6 977'2 7:05 PM
Jul '21 980'0 -0'6 980'0 1:20 PM
Nov '21 980'0 -0'6 980'0 1:20 PM
CORN
Open High Low Last Change Close Time More
May '18 386'0 386'2 385'6 386'0 -0'4 386'4 7:06 PM
Jul '18 395'0 395'4 395'0 395'2 -0'4 395'6 7:06 PM
Sep '18 402'2 402'4 402'0 402'2 -0'6 403'0 7:06 PM
Dec '18 411'4 412'0 411'4 411'4 -0'6 412'2 7:05 PM
Mar '19 418'6 419'4 418'6 419'2 -0'6 420'0 7:06 PM
May '19 423'4 423'4 423'4 423'4 -0'4 424'0 7:06 PM
Jul '19 427'4 427'4 427'4 427'4 -0'6 428'2 7:06 PM
Sep '19 409'4 412'2 408'6 412'0 3'2 412'0 7:06 PM
Dec '19 415'0 415'4 415'0 415'4 0'2 415'2 7:06 PM
Mar '20 422'2 422'4 422'2 423'2 3'4 423'2 7:01 PM
May '20 427'4 3'4 427'4 7:01 PM
Jul '20 430'6 430'6 430'6 431'6 3'2 431'6 7:00 PM
Sep '20 424'4 3'2 424'4 7:00 PM
Dec '20 420'0 420'0 419'6 420'2 3'0 420'2 7:00 PM
Jul '21 430'0 430'0 430'0 429'6 4'2 429'6 7:00 PM
Dec '21 421'0 425'0 421'0 425'0 4'0 425'0 1:20 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
May '18 600'0 600'0 600'0 600'0 0'4 599'4 7:06 PM
Jul '18 606'0 607'4 606'0 607'4 1'0 606'4 7:06 PM
Sep '18 613'6 614'0 613'6 614'0 -0'2 614'2 7:06 PM
Dec '18 619'0 628'6 619'0 626'6 8'2 626'6 7:06 PM
Mar '19 631'6 639'0 631'6 638'2 7'4 638'2 7:06 PM
May '19 645'2 7'2 645'2 7:06 PM
Jul '19 644'0 644'0 644'0 651'4 8'0 651'4 7:03 PM
Sep '19 640'0 640'0 636'0 638'4 4'0 638'4 7:04 PM
Dec '19 643'4 1'2 643'4 7:05 PM
Mar '20 9:26 PM
WHEAT
Open High Low Last Change Close Time More
May '18 485'2 488'2 485'2 487'2 1'0 486'2 7:06 PM
Jul '18 498'4 501'2 498'2 500'4 1'4 499'0 7:06 PM
Sep '18 514'6 517'4 514'6 516'6 1'4 515'2 7:06 PM
Dec '18 538'2 540'4 538'2 539'6 1'4 538'2 7:05 PM
Mar '19 556'6 558'2 556'6 557'4 1'2 556'2 7:05 PM
May '19 565'0 565'0 565'0 565'0 0'2 564'6 7:05 PM
Jul '19 568'0 569'0 568'0 569'0 0'6 568'2 7:05 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
May '18 507'2 509'0 506'6 508'4 1'4 507'0 7:05 PM
Jul '18 527'0 528'6 526'4 527'6 1'2 526'4 7:05 PM
Sep '18 545'4 545'4 545'4 545'4 1'0 544'4 7:05 PM
Dec '18 569'0 570'6 569'0 570'2 1'2 569'0 7:05 PM
Mar '19 586'2 586'6 586'2 586'6 1'6 585'0 7:05 PM
May '19 580'0 593'4 580'0 592'6 14'2 592'6 7:05 PM
Jul '19 582'4 597'0 582'4 594'6 14'2 594'6 7:05 PM
DTN Click here for info on Exchange delays.
@CZ0
@CZ0
SOYBEANS
Previous Open High Low Close Last Change
May '18 1027'4 1027'2 1028'6 1026'6 1027'4 1026'6 -0'6
Jul '18 1039'2 1039'0 1040'4 1038'2 1039'2 1038'6 -0'4
Aug '18 1041'4 1042'0 1042'4 1040'4 1041'4 1040'4 -1'0
DTN Click here for info on Exchange delays.