Futures

CORN
High Low Last Change Close Time More
Jul '22 779'4 761'0 777'2 12'2 11:12 AM
Sep '22 747'2 730'4 745'0 11'0 11:12 AM
Dec '22 732'6 715'2 730'4 11'6 11:12 AM
Mar '23 736'2 719'2 733'6 11'0 11:12 AM
May '23 735'6 720'0 733'4 10'6 11:12 AM
Jul '23 729'4 714'2 727'4 10'2 11:12 AM
Sep '23 668'2 662'0 667'0 6'2 11:12 AM
Dec '23 644'4 635'4 642'0 4'0 11:12 AM
Mar '24 648'0 643'6 647'4 3'6 11:12 AM
May '24 645'4 0'4 645'4 11:12 AM
Jul '24 632'0 632'0 642'0 0'6 642'0 11:12 AM
Sep '24 575'4 0'6 575'4 11:01 AM
Dec '24 565'2 560'0 563'2 0'0 11:12 AM
Jul '25 565'0 565'0 572'4 1'4 572'4 11:01 AM
Dec '25 537'0 530'0 535'6 0'4 535'6 11:12 AM
SOYBEANS
High Low Last Change Close Time More
Jul '22 1744'2 1718'6 1737'2 10'6 11:12 AM
Aug '22 1672'2 1652'2 1665'6 6'2 11:12 AM
Sep '22 1593'4 1576'6 1587'4 3'0 11:12 AM
Nov '22 1551'6 1536'0 1544'6 0'0 11:12 AM
Jan '23 1554'6 1539'0 1548'0 0'4 11:12 AM
Mar '23 1544'6 1529'0 1538'6 2'0 11:12 AM
May '23 1543'6 1526'4 1538'4 3'4 11:12 AM
Jul '23 1541'4 1524'0 1536'0 3'4 11:12 AM
Aug '23 1518'0 1515'4 1511'6 19'6 1511'6 11:12 AM
Sep '23 1466'0 1464'2 1459'0 16'0 1459'0 11:12 AM
Nov '23 1428'2 1414'0 1422'0 2'0 11:12 AM
Jan '24 1425'0 1425'0 1425'0 3'2 11:11 AM
Mar '24 1410'6 13'4 1410'6 11:11 AM
May '24 1410'0 1407'0 1407'0 -1'6 11:11 AM
Jul '24 1406'2 13'2 1406'2 11:11 AM
Aug '24 1402'4 13'2 1402'4 11:11 AM
Sep '24 1399'4 13'0 1399'4 11:11 AM
Nov '24 1327'4 1327'4 1327'4 -10'4 11:11 AM
Jul '25 1338'0 7'0 1338'0 10:59 AM
Nov '25 1300'0 1300'0 1298'4 7'0 1298'4 11:11 AM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Jul '22 1320'2 1288'0 1313'4 21'2 11:11 AM
Sep '22 1320'0 1288'0 1312'4 20'6 11:12 AM
Dec '22 1316'6 1285'4 1307'0 19'2 11:12 AM
Mar '23 1313'6 1287'2 1309'0 23'0 11:12 AM
May '23 1265'4 1260'0 1280'0 10'4 1280'0 11:11 AM
Jul '23 1237'6 1237'6 1237'6 -1'6 11:11 AM
Sep '23 1144'0 1123'0 1140'0 15'6 11:10 AM
Dec '23 1105'0 1105'0 1105'0 14'2 10:45 AM
WHEAT
High Low Last Change Close Time More
Jul '22 1170'2 1133'4 1166'0 22'6 11:12 AM
Sep '22 1178'6 1142'0 1174'2 22'2 11:12 AM
Dec '22 1185'4 1149'2 1181'6 23'0 11:12 AM
Mar '23 1187'2 1153'2 1183'4 21'6 11:12 AM
May '23 1173'0 1141'4 1167'2 17'6 11:12 AM
Jul '23 1119'6 1094'4 1115'0 10'4 11:12 AM
Sep '23 1090'0 1072'4 1082'2 4'2 11:12 AM
Dec '23 1076'4 1056'6 1071'4 6'2 11:12 AM
Mar '24 1034'4 1026'2 1043'6 7'2 1043'6 11:12 AM
May '24 992'4 992'2 1017'0 7'2 1017'0 11:12 AM
Jul '24 975'0 974'6 974'6 6'4 11:11 AM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Jul '22 1251'0 1212'0 1244'4 16'0 11:12 AM
Sep '22 1256'2 1218'0 1251'0 17'0 11:12 AM
Dec '22 1262'6 1224'4 1257'4 17'0 11:12 AM
Mar '23 1261'6 1229'0 1258'4 17'0 11:12 AM
May '23 1234'6 1204'4 1233'2 15'6 11:12 AM
Jul '23 1160'0 1145'0 1160'0 13'4 11:12 AM
Sep '23 1115'0 1115'0 1115'0 6'4 11:12 AM
Dec '23 1100'0 1092'2 1092'2 -2'0 11:12 AM
Mar '24 1065'0 1'0 1065'0 8:30 AM
May '24 1005'2 1'0 1005'2 8:49 AM
Jul '24 949'0 940'0 949'0 27'4 11:11 AM
LEAN HOGS
High Low Last Change Close Time More
Jun '22 111.575 109.975 110.175 -0.925 11:12 AM
Jul '22 112.850 111.225 111.425 -0.400 11:12 AM
Aug '22 110.925 109.475 109.800 -0.325 11:12 AM
FEEDER CATTLE
High Low Last Change Close Time More
Aug '22 167.450 165.700 166.075 -0.600 11:11 AM
Sep '22 170.325 168.825 169.125 -0.600 11:12 AM
Oct '22 173.025 171.600 171.700 -0.850 11:12 AM
DTN Click here for info on Exchange delays.
@SN2
@SN2
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1726'4 1725'6 1744'2 1718'6 1737'0 10'4
Aug '22 1659'4 1658'4 1672'2 1652'2 1666'0 6'4
Sep '22 1584'4 1581'6 1593'4 1576'6 1586'6 2'2
DTN Click here for info on Exchange delays.