Futures

SOYBEANS
High Low Last Change Close Time More
Aug '18 862'2 856'4 864'4 11'0 864'4 1:20 PM
Sep '18 869'2 853'2 868'2 11'0 868'2 3:10 PM
Nov '18 880'6 864'2 879'6 11'0 879'6 3:41 PM
Jan '19 892'6 876'6 891'6 11'0 891'6 2:32 PM
Mar '19 903'0 888'0 902'0 10'4 902'0 1:30 PM
May '19 914'0 898'6 912'4 9'4 912'4 1:30 PM
Jul '19 923'2 908'6 921'2 8'6 921'2 1:30 PM
Aug '19 924'2 916'6 923'2 8'6 923'2 1:21 PM
Sep '19 918'0 909'6 918'4 7'6 918'4 1:21 PM
Nov '19 917'0 904'0 916'2 7'4 916'2 2:49 PM
Jan '20 924'2 7'0 924'2 1:20 PM
Mar '20 928'6 7'0 928'6 1:20 PM
May '20 932'6 931'6 936'4 6'6 936'4 1:20 PM
Jul '20 934'0 934'0 944'4 7'4 944'4 1:20 PM
Aug '20 946'4 7'4 946'4 1:20 PM
Sep '20 930'6 7'4 930'6 1:20 PM
Nov '20 923'4 7'0 923'4 1:30 PM
Jul '21 950'6 7'0 950'6 1:20 PM
Nov '21 929'6 7'0 929'6 1:20 PM
CORN
High Low Last Change Close Time More
Sep '18 363'0 356'4 362'2 5'6 362'2 3:49 PM
Dec '18 377'2 370'4 376'4 6'0 376'4 3:53 PM
Mar '19 388'4 381'6 388'0 6'0 388'0 3:57 PM
May '19 395'2 388'6 394'6 6'0 394'6 3:59 PM
Jul '19 401'2 394'2 400'4 6'0 400'4 1:20 PM
Sep '19 401'4 395'2 400'6 5'2 400'6 1:20 PM
Dec '19 404'4 398'4 404'0 5'2 404'0 1:30 PM
Mar '20 414'6 409'6 414'2 4'6 414'2 1:20 PM
May '20 420'4 420'0 420'0 4'2 420'0 1:20 PM
Jul '20 424'4 421'0 424'4 4'2 424'4 1:20 PM
Sep '20 415'6 1'2 415'6 1:20 PM
Dec '20 418'6 416'6 417'2 1'6 417'2 1:30 PM
Jul '21 432'2 1'6 432'2 1:20 PM
Dec '21 421'0 421'0 421'0 1'0 421'0 1:30 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Sep '18 598'6 587'4 596'2 3'4 596'2 1:31 PM
Dec '18 615'6 605'4 613'2 3'0 613'2 3:34 PM
Mar '19 630'2 620'0 628'4 3'4 628'4 2:50 PM
May '19 635'4 629'4 635'2 2'2 635'2 1:31 PM
Jul '19 638'2 632'4 637'6 1'2 637'6 2:35 PM
Sep '19 638'0 630'0 637'4 2'0 637'4 1:31 PM
Dec '19 644'4 637'4 644'2 2'4 644'2 2:31 PM
Mar '20 646'0 646'0 648'0 2'0 648'0 1:31 PM
May '20 1:26 PM
WHEAT
High Low Last Change Close Time More
Sep '18 544'2 532'2 541'6 8'2 541'6 3:41 PM
Dec '18 563'4 552'2 561'2 7'6 561'2 3:48 PM
Mar '19 585'0 573'4 582'6 7'2 582'6 1:30 PM
May '19 594'2 584'0 592'2 7'0 592'2 1:30 PM
Jul '19 588'6 580'2 587'4 6'2 587'4 1:30 PM
Sep '19 594'4 587'0 594'0 5'6 594'0 3:41 PM
Dec '19 605'0 597'0 603'4 5'0 603'4 1:30 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Sep '18 552'4 539'6 545'6 5'0 545'6 3:11 PM
Dec '18 578'2 565'6 572'4 5'4 572'4 3:02 PM
Mar '19 600'4 588'4 595'2 5'6 595'2 2:34 PM
May '19 613'0 601'4 607'4 5'2 607'4 2:34 PM
Jul '19 608'0 598'0 604'4 5'4 604'4 1:20 PM
Sep '19 614'0 607'4 613'2 5'0 613'2 1:21 PM
Dec '19 628'6 621'0 628'4 5'6 628'4 1:20 PM
DTN Click here for info on Exchange delays.
@SQ8
@SQ8
SOYBEANS
Previous Open High Low Close Last Change
Aug '18 853'4 858'4 862'2 856'4 864'4 864'4 11'0
Sep '18 857'2 854'2 869'2 853'2 868'2 868'2 11'0
Nov '18 868'6 865'0 880'6 864'2 879'6 879'6 11'0
DTN Click here for info on Exchange delays.