Futures

SOYBEANS
High Low Last Change Close Time More
Jan '22 1254'0 1240'2 1252'6 -13'6 1252'6 1:20 PM
Mar '22 1264'4 1251'0 1263'0 -14'2 1263'0 1:20 PM
May '22 1273'6 1260'6 1272'4 -14'0 1272'4 1:20 PM
Jul '22 1280'0 1267'2 1278'6 -13'4 1278'6 1:20 PM
Aug '22 1274'6 1264'2 1274'2 -11'6 1274'2 1:20 PM
Sep '22 1254'4 1245'2 1253'4 -11'0 1253'4 1:20 PM
Nov '22 1242'0 1232'4 1240'2 -9'4 1240'2 1:20 PM
Jan '23 1241'2 1232'6 1240'2 -9'2 1240'2 1:20 PM
Mar '23 1220'0 1212'0 1219'2 -8'2 1219'2 1:20 PM
May '23 1212'0 1209'0 1211'2 -7'4 1211'2 1:20 PM
Jul '23 1210'6 1207'2 1213'2 -7'2 1213'2 1:20 PM
Aug '23 1206'2 -7'2 1206'2 1:20 PM
Sep '23 1195'4 -7'2 1195'4 1:20 PM
Nov '23 1184'4 1172'6 1181'2 -4'4 1181'2 1:20 PM
Jan '24 1181'2 -4'4 1181'2 1:20 PM
Mar '24 1181'2 -4'4 1181'2 1:20 PM
May '24 1181'2 -4'4 1181'2 1:20 PM
Jul '24 1174'6 -4'4 1174'6 1:20 PM
Aug '24 1174'6 -4'4 1174'6 1:20 PM
Sep '24 1174'6 -4'4 1174'6 1:20 PM
Nov '24 1137'4 -4'4 1137'4 1:20 PM
Jul '25 1137'4 -4'4 1137'4 1:20 PM
Nov '25 1134'4 -4'4 1134'4 1:20 PM
CORN
High Low Last Change Close Time More
Dec '21 588'0 566'6 586'6 7'0 586'6 1:20 PM
Mar '22 593'2 572'0 591'6 6'2 591'6 1:20 PM
May '22 596'6 576'6 595'4 5'4 595'4 1:20 PM
Jul '22 597'4 578'0 596'0 5'4 596'0 1:20 PM
Sep '22 573'0 555'2 572'2 5'4 572'2 1:20 PM
Dec '22 563'2 546'0 562'4 4'2 562'4 1:20 PM
Mar '23 570'0 554'0 569'4 4'4 569'4 1:20 PM
May '23 570'2 570'2 571'0 4'0 571'0 1:20 PM
Jul '23 569'6 553'6 569'4 4'2 569'4 1:20 PM
Sep '23 522'2 2'6 522'2 1:20 PM
Dec '23 513'2 506'4 512'4 2'2 512'4 1:20 PM
Jul '24 521'0 2'2 521'0 1:20 PM
Dec '24 482'0 482'0 486'0 3'6 486'0 1:20 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Dec '21 1043'4 1012'6 1039'4 2'6 1039'4 12:22 PM
Mar '22 1052'0 1020'6 1048'4 3'4 1048'4 12:22 PM
May '22 1044'6 1015'6 1039'2 2'4 1039'2 12:22 PM
Jul '22 1017'6 987'4 1010'4 0'6 1010'4 12:22 PM
Sep '22 945'0 930'2 942'0 -2'2 942'0 12:22 PM
Dec '22 935'0 921'6 933'4 -1'4 933'4 12:22 PM
Mar '23 919'4 1'6 919'4 2:46 PM
May '23 880'0 8:30 AM
Jul '23 880'0 1:30 PM
Sep '23 9:05 AM
WHEAT
High Low Last Change Close Time More
Dec '21 830'4 810'0 825'4 -11'2 825'4 1:20 PM
Mar '22 845'2 823'2 840'2 -10'0 840'2 1:20 PM
May '22 850'6 829'6 846'4 -10'0 846'4 1:20 PM
Jul '22 837'2 819'2 834'0 -9'2 834'0 1:20 PM
Sep '22 832'6 816'4 830'0 -9'0 830'0 1:20 PM
Dec '22 835'6 820'2 832'4 -8'6 832'4 1:20 PM
Mar '23 836'6 821'4 833'6 -8'0 833'6 1:20 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Dec '21 870'2 845'0 865'0 -8'2 865'0 1:20 PM
Mar '22 872'6 848'2 869'0 -8'0 869'0 1:20 PM
May '22 870'2 848'0 867'4 -8'4 867'4 1:20 PM
Jul '22 851'0 833'6 848'6 -8'4 848'6 1:20 PM
Sep '22 846'0 834'2 844'4 -8'4 844'4 1:20 PM
Dec '22 849'4 835'2 848'2 -8'2 848'2 1:20 PM
Mar '23 846'6 -7'6 846'6 1:20 PM
DTN Click here for info on Exchange delays.
@SF2
@SF2
SOYBEANS
Previous Open High Low Close Last Change
Jan '22 1266'4 1252'0 1254'0 1240'2 1252'6 1252'6 -13'6
Mar '22 1277'2 1264'4 1264'4 1251'0 1263'0 1263'0 -14'2
May '22 1286'4 1273'4 1273'6 1260'6 1272'4 1272'4 -14'0
DTN Click here for info on Exchange delays.