Futures

@CZ4
@CZ4
CORN
Open High Low Last Change Close Time More
Jul '22 748'0 760'0 743'6 754'4 10'6 754'4 2:32 PM
Sep '22 633'6 636'6 616'4 619'6 -9'0 619'6 3:50 PM
Dec '22 625'0 627'0 604'2 607'4 -12'2 607'4 3:05 PM
Mar '23 631'6 633'0 610'6 613'6 -12'4 613'6 3:57 PM
May '23 633'2 636'2 614'4 617'6 -12'0 617'6 1:20 PM
Jul '23 632'6 634'2 613'2 616'4 -11'0 616'4 1:30 PM
Sep '23 602'0 603'0 585'2 587'6 -9'4 587'6 1:20 PM
Dec '23 586'0 590'4 575'0 576'6 -7'2 576'6 3:11 PM
Mar '24 593'0 597'0 582'2 583'6 -7'0 583'6 2:30 PM
May '24 597'6 597'6 585'4 586'2 -7'0 586'2 1:20 PM
Jul '24 596'0 596'0 583'2 585'0 -7'2 585'0 1:20 PM
Sep '24 541'4 541'4 541'4 543'2 1'0 543'2 1:20 PM
Dec '24 531'0 534'2 530'6 532'0 -2'0 532'0 3:14 PM
Jul '25 540'0 -2'0 540'0 1:20 PM
Dec '25 505'6 512'0 505'2 508'4 -4'4 508'4 1:30 PM
SOYBEANS
Open High Low Last Change Close Time More
Jul '22 1675'0 1683'2 1622'0 1626'0 -49'0 1626'0 1:30 PM
Aug '22 1563'6 1573'2 1505'2 1509'6 -50'6 1509'6 3:42 PM
Sep '22 1479'4 1488'4 1412'4 1416'6 -58'6 1416'6 1:30 PM
Nov '22 1462'2 1470'6 1391'2 1395'2 -62'6 1395'2 2:30 PM
Jan '23 1467'2 1475'2 1396'2 1400'6 -61'4 1400'6 1:30 PM
Mar '23 1460'2 1464'6 1391'6 1396'2 -57'2 1396'2 1:30 PM
May '23 1456'0 1461'0 1391'4 1396'0 -54'4 1396'0 1:30 PM
Jul '23 1453'0 1456'6 1388'0 1392'6 -52'4 1392'6 1:30 PM
Aug '23 1370'6 -47'4 1370'6 1:20 PM
Sep '23 1347'4 1347'4 1323'0 1324'4 -41'4 1324'4 1:20 PM
Nov '23 1345'2 1345'2 1290'6 1299'0 -37'4 1299'0 1:30 PM
Jan '24 1302'0 1302'0 1297'2 1301'6 -37'2 1301'6 1:30 PM
Mar '24 1296'4 1296'4 1296'4 1292'2 -36'4 1292'2 1:20 PM
May '24 1288'0 -36'4 1288'0 1:20 PM
Jul '24 1285'2 -36'0 1285'2 1:20 PM
Aug '24 1281'0 -36'0 1281'0 1:20 PM
Sep '24 1274'0 -36'0 1274'0 1:20 PM
Nov '24 1257'0 1257'0 1235'0 1250'6 -25'2 1250'6 1:30 PM
Jul '25 1254'6 -25'2 1254'6 1:20 PM
Nov '25 1218'2 -25'2 1218'2 1:20 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '22 958'0 958'0 931'0 941'0 -46'6 941'0 1:44 PM
Sep '22 988'0 998'2 946'0 948'0 -42'0 948'0 2:41 PM
Dec '22 1005'4 1011'2 961'0 962'2 -41'0 962'2 3:12 PM
Mar '23 1020'2 1024'2 975'0 976'0 -41'2 976'0 1:44 PM
May '23 1026'2 1031'0 982'4 985'4 -39'2 985'4 1:44 PM
Jul '23 1027'0 1029'0 987'2 990'6 -38'6 990'6 1:44 PM
Sep '23 980'2 988'0 966'4 968'4 -19'4 968'4 1:44 PM
Dec '23 985'0 985'0 976'4 976'4 -12'0 976'4 1:44 PM
Mar '24 9:14 AM
May '24 9:15 AM
WHEAT
Open High Low Last Change Close Time More
Jul '22 876'0 878'0 832'6 831'2 -37'4 831'2 1:20 PM
Sep '22 890'0 896'2 840'4 846'0 -38'0 846'0 2:30 PM
Dec '22 905'6 912'6 857'2 862'4 -38'0 862'4 2:30 PM
Mar '23 917'0 921'6 870'4 875'4 -35'4 875'4 1:30 PM
May '23 922'2 927'6 877'6 883'2 -32'4 883'2 1:20 PM
Jul '23 908'4 913'2 868'4 875'0 -26'6 875'0 1:30 PM
Sep '23 901'4 903'2 866'4 870'2 -22'0 870'2 1:20 PM
Dec '23 897'4 897'4 863'2 869'2 -18'4 869'2 1:30 PM
Mar '24 859'0 860'2 859'0 860'6 -16'0 860'6 1:20 PM
May '24 848'2 -13'6 848'2 1:20 PM
Jul '24 834'6 840'0 815'4 818'4 -20'2 818'4 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '22 950'4 955'2 907'4 911'0 -37'6 911'0 1:20 PM
Sep '22 956'0 961'6 906'0 913'4 -38'2 913'4 2:41 PM
Dec '22 965'6 969'4 913'6 921'4 -39'2 921'4 1:30 PM
Mar '23 971'6 973'0 921'2 927'4 -39'2 927'4 1:20 PM
May '23 967'2 967'2 918'4 926'6 -35'6 926'6 1:20 PM
Jul '23 932'0 937'2 897'4 908'0 -24'0 908'0 1:30 PM
Sep '23 917'2 917'2 885'0 895'2 -19'4 895'2 1:20 PM
Dec '23 912'4 912'4 879'2 891'6 -18'4 891'6 1:20 PM
Mar '24 877'2 878'4 877'2 879'4 -13'4 879'4 1:20 PM
May '24 838'6 -13'4 838'6 1:20 PM
Jul '24 831'6 835'0 816'0 823'2 -12'0 823'2 1:30 PM
LEAN HOGS
Open High Low Last Change Close Time More
Jul '22 109.800 110.275 109.050 109.600 0.475 109.600 1:05 PM
Aug '22 102.300 104.225 102.300 102.975 0.875 102.975 1:05 PM
Oct '22 88.600 89.925 88.600 88.925 0.250 88.925 1:05 PM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 173.600 175.575 173.550 174.500 0.900 174.500 1:05 PM
Sep '22 176.150 178.550 176.150 177.650 1.425 177.650 1:05 PM
Oct '22 178.600 181.225 178.425 180.450 1.775 180.450 1:05 PM
DTN Click here for info on Exchange delays.
@CZ4
@CZ4
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1675'0 1675'0 1683'2 1622'0 1626'0 1626'0 -49'0
Aug '22 1560'4 1563'6 1573'2 1505'2 1509'6 1509'6 -50'6
Sep '22 1475'4 1479'4 1488'4 1412'4 1416'6 1416'6 -58'6
DTN Click here for info on Exchange delays.