Futures

@CH2
@CH2
SOYBEANS
Open High Low Last Change Close Time More
Nov '21 1224'0 1230'4 1217'0 1220'4 -3'4 1220'4 3:46 PM
Jan '22 1233'4 1240'4 1227'0 1230'6 -2'6 1230'6 3:27 PM
Mar '22 1243'4 1249'6 1236'4 1239'6 -3'6 1239'6 3:53 PM
May '22 1252'4 1258'4 1245'4 1249'0 -3'6 1249'0 3:07 PM
Jul '22 1256'6 1264'0 1251'0 1254'4 -4'2 1254'4 1:30 PM
Aug '22 1255'0 1258'4 1247'0 1250'2 -6'0 1250'2 1:30 PM
Sep '22 1236'6 1240'0 1229'2 1231'4 -6'6 1231'4 1:20 PM
Nov '22 1227'0 1232'6 1221'4 1223'6 -6'0 1223'6 1:30 PM
Jan '23 1231'0 1232'0 1223'0 1224'6 -6'4 1224'6 1:30 PM
Mar '23 1209'2 1213'2 1202'4 1204'2 -7'6 1204'2 3:23 PM
May '23 1204'2 1206'0 1195'2 1197'4 -9'0 1197'4 1:20 PM
Jul '23 1207'4 1207'4 1199'4 1199'2 -8'6 1199'2 1:20 PM
Aug '23 1194'6 -7'6 1194'6 1:20 PM
Sep '23 1183'6 -7'6 1183'6 1:20 PM
Nov '23 1185'0 1192'0 1173'0 1174'6 -8'4 1174'6 1:30 PM
Jul '24 1168'2 -8'4 1168'2 1:20 PM
Nov '24 1133'0 1133'0 1133'0 1126'0 -8'4 1126'0 1:20 PM
CORN
Open High Low Last Change Close Time More
Dec '21 533'0 540'0 532'0 538'0 5'6 538'0 3:56 PM
Mar '22 541'6 548'0 540'6 546'6 5'2 546'6 3:39 PM
May '22 546'0 551'6 545'0 550'6 5'0 550'6 1:30 PM
Jul '22 546'0 551'6 545'4 551'0 5'0 551'0 3:06 PM
Sep '22 530'4 535'0 529'4 534'6 3'2 534'6 3:06 PM
Dec '22 529'2 533'0 528'0 533'0 3'0 533'0 2:43 PM
Mar '23 535'0 539'4 535'0 539'4 3'2 539'4 1:20 PM
May '23 537'2 539'4 536'6 541'0 2'6 541'0 1:20 PM
Jul '23 536'0 539'6 535'2 539'6 2'4 539'6 1:30 PM
Sep '23 503'2 503'2 502'6 505'6 2'2 505'6 1:20 PM
Dec '23 494'2 497'6 494'0 496'4 2'4 496'4 1:30 PM
Jul '24 504'6 2'2 504'6 1:30 PM
Dec '24 457'0 457'0 456'4 457'0 1'4 457'0 1:30 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Dec '21 986'0 1018'0 985'4 1013'0 27'6 1013'0 3:23 PM
Mar '22 967'6 993'0 967'6 988'4 20'6 988'4 2:31 PM
May '22 950'4 967'4 948'4 962'6 16'4 962'6 1:31 PM
Jul '22 921'6 936'2 920'6 934'2 15'0 934'2 1:31 PM
Sep '22 828'6 842'4 828'6 837'0 8'2 837'0 1:31 PM
Dec '22 835'4 835'4 830'6 834'4 9'0 834'4 1:31 PM
Mar '23 8:17 PM
WHEAT
Open High Low Last Change Close Time More
Dec '21 743'6 759'4 743'4 756'0 14'6 756'0 3:58 PM
Mar '22 756'0 770'4 756'0 767'4 14'0 767'4 2:30 PM
May '22 759'2 772'4 759'2 769'6 12'6 769'6 1:30 PM
Jul '22 747'4 760'0 747'4 756'4 9'6 756'4 3:58 PM
Sep '22 751'2 760'4 750'0 757'2 9'2 757'2 1:20 PM
Dec '22 756'0 764'6 754'4 761'4 8'4 761'4 1:30 PM
Mar '23 757'0 766'2 756'4 763'2 8'4 763'2 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Dec '21 750'0 775'0 750'0 774'0 26'2 774'0 3:38 PM
Mar '22 756'6 777'4 755'4 776'4 22'4 776'4 3:00 PM
May '22 758'0 776'0 754'4 775'0 19'4 775'0 1:20 PM
Jul '22 748'0 764'0 746'0 762'0 14'4 762'0 3:12 PM
Sep '22 746'6 762'4 746'6 761'4 13'0 761'4 1:20 PM
Dec '22 755'4 769'4 755'4 768'0 12'2 768'0 1:30 PM
Mar '23 762'6 766'2 762'6 768'4 12'4 768'4 1:20 PM
DTN Click here for info on Exchange delays.
@CH2
@CH2
SOYBEANS
Previous Open High Low Close Last Change
Nov '21 1224'0 1224'0 1230'4 1217'0 1220'4 1220'4 -3'4
Jan '22 1233'4 1233'4 1240'4 1227'0 1230'6 1230'6 -2'6
Mar '22 1243'4 1243'4 1249'6 1236'4 1239'6 1239'6 -3'6
DTN Click here for info on Exchange delays.