Futures

@CH0
@CH0
SOYBEANS
Open High Low Last Change Close Time More
Mar '20 886'2 887'2 874'4 883'4 -2'6 883'4 3:31 PM
May '20 894'6 895'4 879'6 892'6 -2'2 892'6 3:35 PM
Jul '20 903'6 904'4 889'6 901'4 -3'2 901'4 2:52 PM
Aug '20 907'6 907'6 893'6 904'0 -4'2 904'0 1:20 PM
Sep '20 907'4 907'6 895'2 904'2 -4'2 904'2 1:30 PM
Nov '20 913'2 913'2 900'2 908'2 -5'2 908'2 3:05 PM
Jan '21 916'0 916'0 903'6 911'0 -5'4 911'0 1:30 PM
Mar '21 906'2 908'6 897'6 904'0 -4'6 904'0 3:06 PM
May '21 906'2 908'4 898'6 904'2 -4'0 904'2 1:30 PM
Jul '21 913'0 913'2 905'0 909'2 -4'0 909'2 1:30 PM
Aug '21 909'0 -3'6 909'0 1:28 PM
Sep '21 904'4 -4'0 904'4 1:28 PM
Nov '21 907'2 907'6 900'0 904'4 -3'4 904'4 3:22 PM
Jan '22 912'0 -3'4 912'0 1:20 PM
Mar '22 913'0 -2'4 913'0 1:20 PM
May '22 920'0 -2'4 920'0 1:20 PM
Jul '22 926'2 -2'2 926'2 1:20 PM
Aug '22 923'4 -5'0 923'4 1:20 PM
Sep '22 923'4 -5'0 923'4 1:20 PM
Nov '22 918'6 -3'0 918'6 1:30 PM
Jul '23 929'6 -3'0 929'6 1:20 PM
Nov '23 930'0 930'0 930'0 927'0 -4'0 927'0 1:30 PM
CORN
Open High Low Last Change Close Time More
Mar '20 364'4 367'2 362'6 366'4 2'0 366'4 2:49 PM
May '20 368'0 369'6 365'6 368'2 0'2 368'2 3:59 PM
Jul '20 373'0 373'4 370'0 372'4 0'0 372'4 3:39 PM
Sep '20 373'0 373'6 370'2 372'4 -0'2 372'4 1:20 PM
Dec '20 377'6 378'2 375'0 377'0 -0'4 377'0 2:54 PM
Mar '21 387'4 388'4 385'4 387'4 0'0 387'4 1:20 PM
May '21 392'6 393'2 390'4 392'6 0'0 392'6 1:20 PM
Jul '21 395'4 396'0 393'4 395'6 0'0 395'6 1:30 PM
Sep '21 388'4 390'0 388'0 390'0 0'4 390'0 1:30 PM
Dec '21 392'0 392'0 390'0 391'6 -0'2 391'6 1:30 PM
Mar '22 401'4 401'6 400'0 401'4 -0'2 401'4 1:30 PM
May '22 405'0 405'0 405'0 406'2 0'2 406'2 1:30 PM
Jul '22 408'4 409'0 407'6 410'0 0'0 410'0 1:30 PM
Sep '22 403'2 0'0 403'2 1:20 PM
Dec '22 400'0 400'0 397'6 400'2 -1'0 400'2 1:30 PM
Jul '23 410'6 -1'0 410'6 1:30 PM
Dec '23 406'0 406'0 406'0 405'2 -1'2 405'2 2:30 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Mar '20 507'6 513'6 501'4 511'2 3'4 511'2 1:32 PM
May '20 524'0 529'2 515'4 527'4 3'4 527'4 1:32 PM
Jul '20 533'6 538'4 525'2 536'6 3'2 536'6 1:32 PM
Sep '20 541'4 547'4 534'6 546'2 3'2 546'2 3:02 PM
Dec '20 556'2 561'4 550'0 561'0 4'4 561'0 1:32 PM
Mar '21 570'0 575'0 565'0 574'0 4'0 574'0 1:32 PM
May '21 575'0 577'0 570'2 579'6 4'0 579'6 1:32 PM
Jul '21 581'0 2'6 581'0 3:03 PM
Sep '21 7:01 AM
WHEAT
Open High Low Last Change Close Time More
Mar '20 531'0 531'2 515'4 529'0 -0'2 529'0 1:30 PM
May '20 525'4 526'4 512'4 525'0 -2'4 525'0 1:30 PM
Jul '20 525'2 527'0 514'0 526'2 -2'6 526'2 2:40 PM
Sep '20 532'0 534'0 521'4 533'0 -3'0 533'0 1:30 PM
Dec '20 543'4 544'0 532'4 543'4 -2'6 543'4 1:30 PM
Mar '21 551'2 553'0 542'0 552'2 -2'6 552'2 1:28 PM
May '21 552'4 552'4 543'2 552'4 -1'6 552'4 1:28 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Mar '20 440'2 446'0 431'6 445'4 2'2 445'4 1:28 PM
May '20 451'4 456'0 439'0 453'2 1'4 453'2 3:59 PM
Jul '20 460'0 461'6 446'6 460'2 1'4 460'2 3:14 PM
Sep '20 467'6 472'0 456'4 469'2 1'2 469'2 1:30 PM
Dec '20 480'2 484'0 470'6 482'6 1'6 482'6 1:28 PM
Mar '21 487'6 495'4 482'6 494'4 1'4 494'4 1:28 PM
May '21 499'0 500'2 490'0 501'4 1'4 501'4 1:28 PM
DTN Click here for info on Exchange delays.
@CH0
@CH0
SOYBEANS
Previous Open High Low Close Last Change
Mar '20 886'2 886'2 887'2 874'4 883'4 883'4 -2'6
May '20 895'0 894'6 895'4 879'6 892'6 892'6 -2'2
Jul '20 904'6 903'6 904'4 889'6 901'4 901'4 -3'2
DTN Click here for info on Exchange delays.