Futures

@CZ2
@CZ2
CORN
Open High Low Last Change Close Time More
Jul '22 765'0 778'6 761'0 777'0 12'0 9:34 AM
Sep '22 734'0 746'0 730'4 744'0 10'0 9:34 AM
Dec '22 718'0 731'0 715'2 729'0 10'2 9:34 AM
Mar '23 721'0 734'4 719'2 733'0 10'2 9:34 AM
May '23 721'2 733'6 720'0 732'0 9'2 9:34 AM
Jul '23 715'4 728'0 714'2 726'0 8'6 9:34 AM
Sep '23 662'0 668'2 662'0 666'6 6'0 9:34 AM
Dec '23 635'4 644'0 635'4 640'4 2'4 9:34 AM
Mar '24 644'0 648'0 643'6 648'0 4'2 9:34 AM
May '24 645'4 0'4 645'4 9:34 AM
Jul '24 632'0 632'0 632'0 642'0 0'6 642'0 9:34 AM
Sep '24 575'4 0'6 575'4 9:25 AM
Dec '24 560'0 564'6 560'0 564'6 1'4 9:34 AM
Jul '25 565'0 565'0 565'0 572'4 1'4 572'4 9:25 AM
Dec '25 533'0 537'0 530'0 535'6 0'4 535'6 9:25 AM
SOYBEANS
Open High Low Last Change Close Time More
Jul '22 1725'6 1734'4 1718'6 1729'0 2'4 9:34 AM
Aug '22 1658'4 1665'2 1652'2 1659'2 -0'2 9:34 AM
Sep '22 1581'6 1589'0 1576'6 1581'6 -2'6 9:34 AM
Nov '22 1542'6 1548'4 1536'0 1541'0 -3'6 9:34 AM
Jan '23 1545'0 1551'2 1539'0 1545'0 -2'4 9:34 AM
Mar '23 1533'6 1544'0 1529'0 1535'4 -1'2 9:34 AM
May '23 1534'6 1543'2 1526'4 1534'6 -0'2 9:34 AM
Jul '23 1525'2 1541'4 1524'0 1533'0 0'4 9:34 AM
Aug '23 1518'0 1518'0 1515'4 1511'6 19'6 1511'6 9:34 AM
Sep '23 1464'2 1466'0 1464'2 1459'0 16'0 1459'0 9:34 AM
Nov '23 1415'2 1423'0 1414'0 1422'2 2'2 9:34 AM
Jan '24 1421'6 13'2 1421'6 9:33 AM
Mar '24 1410'6 13'4 1410'6 9:32 AM
May '24 1407'2 1407'2 1407'2 1407'2 -1'4 9:34 AM
Jul '24 1406'2 13'2 1406'2 9:32 AM
Aug '24 1402'4 13'2 1402'4 1:20 PM
Sep '24 1399'4 13'0 1399'4 9:34 AM
Nov '24 1323'0 1343'4 1322'0 1338'0 7'0 1338'0 9:34 AM
Jul '25 1338'0 7'0 1338'0 8:30 AM
Nov '25 1300'0 1300'0 1300'0 1298'4 7'0 1298'4 6:51 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '22 1290'2 1319'2 1288'0 1308'2 16'0 9:34 AM
Sep '22 1289'4 1318'4 1288'0 1309'6 18'0 9:34 AM
Dec '22 1287'0 1313'2 1285'4 1307'6 20'0 9:34 AM
Mar '23 1287'4 1309'0 1287'2 1309'0 23'0 9:34 AM
May '23 1265'4 1265'4 1260'0 1280'0 10'4 1280'0 9:34 AM
Jul '23 1237'6 1237'6 1237'6 1237'6 -1'6 9:34 AM
Sep '23 1123'0 1144'0 1123'0 1144'0 19'6 9:34 AM
Dec '23 1073'0 1073'0 1071'2 1090'6 5'0 1090'6 9:34 AM
WHEAT
Open High Low Last Change Close Time More
Jul '22 1143'2 1159'4 1133'4 1152'6 9'4 9:34 AM
Sep '22 1151'6 1168'0 1142'0 1162'0 10'0 9:34 AM
Dec '22 1157'0 1174'4 1149'2 1168'6 10'0 9:34 AM
Mar '23 1162'2 1176'4 1153'2 1172'2 10'4 9:34 AM
May '23 1148'2 1162'0 1141'4 1158'6 9'2 9:34 AM
Jul '23 1099'6 1113'6 1094'4 1105'6 1'2 9:34 AM
Sep '23 1080'4 1087'0 1072'4 1074'6 -3'2 9:34 AM
Dec '23 1065'0 1075'0 1056'6 1061'2 -4'0 9:34 AM
Mar '24 1026'2 1034'4 1026'2 1043'6 7'2 1043'6 9:33 AM
May '24 992'2 992'4 992'2 1017'0 7'2 1017'0 9:29 AM
Jul '24 945'0 966'0 945'0 968'2 7'2 968'2 9:34 AM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '22 1226'6 1239'6 1212'0 1232'0 3'4 9:34 AM
Sep '22 1230'4 1244'6 1218'0 1240'4 6'4 9:34 AM
Dec '22 1235'4 1251'0 1224'4 1248'0 7'4 9:34 AM
Mar '23 1237'2 1250'0 1229'0 1245'4 4'0 9:34 AM
May '23 1220'2 1224'4 1204'4 1224'4 7'0 9:34 AM
Jul '23 1147'0 1152'2 1145'0 1150'4 4'0 9:34 AM
Sep '23 1087'2 1109'4 1085'2 1108'4 6'6 1108'4 9:34 AM
Dec '23 1100'0 1100'0 1098'2 1098'2 4'0 9:34 AM
Mar '24 1065'0 1'0 1065'0 8:30 AM
May '24 1005'2 1'0 1005'2 8:49 AM
Jul '24 940'0 940'0 940'0 940'0 18'4 9:02 AM
LEAN HOGS
Open High Low Last Change Close Time More
Jun '22 110.425 111.575 110.425 111.075 -0.025 9:34 AM
Jul '22 111.400 112.850 111.225 112.300 0.475 9:34 AM
Aug '22 109.675 110.925 109.475 110.525 0.400 9:34 AM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 166.625 167.450 165.700 167.125 0.450 9:34 AM
Sep '22 169.725 170.325 168.825 169.950 0.225 9:34 AM
Oct '22 172.150 173.025 171.600 172.475 -0.075 9:34 AM
DTN Click here for info on Exchange delays.
@CZ2
@CZ2
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1726'4 1725'6 1734'4 1718'6 1729'0 2'4
Aug '22 1659'4 1658'4 1665'2 1652'2 1659'2 -0'2
Sep '22 1584'4 1581'6 1589'0 1576'6 1581'6 -2'6
DTN Click here for info on Exchange delays.