Futures

@SH9
@SH9
SOYBEANS
Open High Low Last Change Close Time More
Jul '18 905'0 905'6 841'4 889'0 -19'4 889'0 6:24 PM
Aug '18 910'4 911'2 847'4 894'2 -19'6 894'2 5:49 PM
Sep '18 916'6 917'0 853'4 900'2 -19'6 900'2 4:59 PM
Nov '18 928'2 929'0 864'4 911'0 -20'4 911'0 6:15 PM
Jan '19 936'0 936'6 874'0 920'2 -19'4 920'2 4:50 PM
Mar '19 940'4 940'4 881'2 924'0 -19'2 924'0 5:50 PM
May '19 948'2 948'2 890'0 932'0 -18'2 932'0 4:58 PM
Jul '19 953'2 953'4 898'0 939'4 -17'6 939'4 6:13 PM
Aug '19 944'4 944'4 913'6 939'2 -16'4 939'2 1:20 PM
Sep '19 930'0 930'0 890'0 930'6 -13'2 930'6 4:45 PM
Nov '19 936'0 936'0 885'0 925'4 -10'4 925'4 5:00 PM
Jan '20 929'6 -11'6 929'6 1:20 PM
Mar '20 932'2 -11'4 932'2 1:20 PM
May '20 936'2 -11'4 936'2 1:20 PM
Jul '20 950'0 950'0 950'0 943'6 -10'6 943'6 1:20 PM
Aug '20 945'0 -10'6 945'0 1:20 PM
Sep '20 938'2 -10'6 938'2 1:20 PM
Nov '20 915'0 923'4 895'2 919'2 -9'2 919'2 1:30 PM
Jul '21 952'0 952'0 952'0 946'2 -9'2 946'2 1:20 PM
Nov '21 924'2 -9'2 924'2 1:20 PM
CORN
Open High Low Last Change Close Time More
Jul '18 355'6 357'6 338'6 353'6 -2'2 353'6 6:27 PM
Sep '18 365'4 367'4 348'2 363'2 -2'2 363'2 6:21 PM
Dec '18 377'2 379'0 360'0 375'4 -1'6 375'4 6:26 PM
Mar '19 387'0 388'0 369'4 385'0 -2'0 385'0 4:58 PM
May '19 394'0 394'4 376'2 391'4 -2'2 391'4 4:47 PM
Jul '19 400'0 400'4 382'4 398'0 -2'0 398'0 5:28 PM
Sep '19 392'0 395'6 381'4 395'2 0'0 395'2 4:48 PM
Dec '19 399'0 399'6 387'0 399'4 0'4 399'4 6:25 PM
Mar '20 408'0 408'0 397'0 408'4 0'6 408'4 4:49 PM
May '20 414'0 414'0 413'4 414'6 1'2 414'6 1:20 PM
Jul '20 419'0 419'0 411'6 420'0 1'4 420'0 1:20 PM
Sep '20 412'0 412'0 411'0 413'4 1'2 413'4 1:20 PM
Dec '20 409'0 410'0 401'0 410'4 2'0 410'4 1:20 PM
Jul '21 423'6 2'0 423'6 1:20 PM
Dec '21 415'0 419'0 412'0 417'0 2'0 417'0 1:30 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '18 563'0 563'6 541'6 549'4 -14'2 549'4 5:15 PM
Sep '18 572'0 573'4 554'6 560'4 -11'4 560'4 6:12 PM
Dec '18 585'0 585'2 569'0 575'2 -10'2 575'2 3:35 PM
Mar '19 600'4 600'4 584'0 590'4 -10'0 590'4 4:46 PM
May '19 609'0 609'0 597'2 600'0 -9'4 600'0 1:31 PM
Jul '19 609'0 609'0 608'0 608'4 -9'6 608'4 1:31 PM
Sep '19 615'4 615'4 604'4 609'4 -10'4 609'4 1:31 PM
Dec '19 618'2 -12'0 618'2 1:31 PM
Mar '20 10:19 AM
WHEAT
Open High Low Last Change Close Time More
Jul '18 489'4 490'4 467'4 477'6 -12'2 477'6 6:23 PM
Sep '18 501'0 501'2 480'0 489'4 -12'0 489'4 6:19 PM
Dec '18 520'0 521'0 501'6 509'2 -12'0 509'2 5:11 PM
Mar '19 539'2 539'2 521'4 527'6 -12'0 527'6 3:49 PM
May '19 549'4 550'0 535'0 540'0 -12'4 540'0 1:30 PM
Jul '19 557'6 557'6 540'2 545'6 -12'6 545'6 5:42 PM
Sep '19 564'2 565'4 548'4 554'4 -11'4 554'4 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '18 499'2 500'4 471'6 483'0 -16'4 483'0 5:00 PM
Sep '18 515'0 516'4 487'6 499'0 -16'0 499'0 6:22 PM
Dec '18 538'0 539'2 511'6 522'6 -15'4 522'6 3:40 PM
Mar '19 554'0 555'2 529'4 541'0 -13'4 541'0 4:58 PM
May '19 564'0 564'0 543'2 552'4 -12'4 552'4 1:20 PM
Jul '19 569'0 569'0 548'2 558'6 -10'4 558'6 1:20 PM
Sep '19 572'0 572'0 562'0 569'4 -9'6 569'4 1:30 PM
DTN Click here for info on Exchange delays.
@SH9
@SH9
SOYBEANS
Previous Open High Low Close Last Change
Jul '18 908'4 905'0 905'6 841'4 889'0 889'0 -19'4
Aug '18 914'0 910'4 911'2 847'4 894'2 894'2 -19'6
Sep '18 920'0 916'6 917'0 853'4 900'2 900'2 -19'6
DTN Click here for info on Exchange delays.