Futures

@HEZ2
@HEZ2
CORN
Open High Low Last Change Close Time More
Sep '22 624'0 628'2 618'4 620'4 -6'2 5:48 AM
Dec '22 624'6 629'4 619'2 621'0 -7'2 5:48 AM
Mar '23 632'4 636'4 627'0 628'6 -7'0 5:48 AM
May '23 635'6 639'4 630'4 631'4 -7'2 5:48 AM
Jul '23 633'6 637'6 629'0 630'2 -6'6 5:48 AM
Sep '23 604'0 607'0 599'2 599'2 -6'4 5:48 AM
Dec '23 595'0 598'2 589'4 590'4 -5'6 5:48 AM
Mar '24 603'2 603'4 598'6 598'6 -5'0 5:48 AM
May '24 601'4 605'2 601'4 607'2 -3'0 607'2 5:48 AM
Jul '24 606'0 -3'0 606'0 5:48 AM
Sep '24 557'0 -0'6 557'0 5:42 AM
Dec '24 546'6 546'6 542'4 542'4 -5'0 5:48 AM
Jul '25 553'4 0'0 553'4 5:42 AM
Dec '25 519'0 519'0 519'0 519'0 -4'2 523'2 5:48 AM
SOYBEANS
Open High Low Last Change Close Time More
Sep '22 1490'2 1494'4 1469'4 1472'6 -21'2 5:48 AM
Nov '22 1409'0 1413'6 1394'2 1399'4 -12'6 5:48 AM
Jan '23 1416'0 1420'6 1402'4 1406'0 -13'0 5:48 AM
Mar '23 1419'0 1420'6 1404'2 1408'4 -11'4 5:48 AM
May '23 1417'0 1422'2 1406'4 1409'6 -11'6 5:48 AM
Jul '23 1419'4 1422'2 1404'2 1409'4 -10'6 5:48 AM
Aug '23 1393'0 1407'4 1371'4 1399'2 -30'0 1399'2 5:48 AM
Sep '23 1347'6 1360'0 1347'6 1357'4 -24'6 1357'4 5:47 AM
Nov '23 1342'0 1344'0 1328'2 1333'2 -9'6 5:48 AM
Jan '24 1328'6 1348'0 1328'6 1346'2 -22'0 1346'2 5:47 AM
Mar '24 1338'4 -21'2 1338'4 5:47 AM
May '24 1334'0 -21'0 1334'0 5:47 AM
Jul '24 1332'4 -20'0 1332'4 5:47 AM
Aug '24 1322'0 -23'0 1322'0 1:20 PM
Sep '24 1300'0 -23'0 1300'0 5:47 AM
Nov '24 1262'4 -12'0 1262'4 5:47 AM
Jul '25 1266'0 -12'0 1266'0 7:00 PM
Nov '25 1223'4 -14'0 1223'4 7:25 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Sep '22 905'4 918'2 900'0 900'2 -10'4 5:48 AM
Dec '22 920'4 929'4 909'2 911'6 -10'6 5:48 AM
Mar '23 933'0 935'4 922'6 926'0 -8'0 5:48 AM
May '23 946'6 946'6 931'4 934'4 -7'2 5:48 AM
Jul '23 929'2 929'4 929'2 944'4 -8'6 944'4 5:48 AM
Sep '23 924'0 925'0 917'6 917'6 -5'6 5:48 AM
Dec '23 914'0 914'0 910'4 931'0 -8'0 931'0 5:48 AM
Mar '24 10:50 AM
May '24
WHEAT
Open High Low Last Change Close Time More
Sep '22 799'0 810'4 787'4 789'6 -11'0 5:48 AM
Dec '22 815'0 827'2 804'4 806'6 -11'0 5:48 AM
Mar '23 829'2 840'6 818'4 820'6 -10'6 5:48 AM
May '23 838'6 849'6 828'0 829'6 -11'0 5:48 AM
Jul '23 837'6 848'0 827'2 827'4 -12'2 5:48 AM
Sep '23 850'2 850'4 833'6 834'2 -8'4 5:48 AM
Dec '23 850'6 855'2 838'6 838'6 -8'0 5:48 AM
Mar '24 845'0 -3'0 845'0 5:48 AM
May '24 838'6 -2'6 838'6 5:46 AM
Jul '24 798'0 798'0 798'0 801'6 -3'0 801'6 5:48 AM
Sep '24 788'0 -3'0 788'0 12:17 AM
Dec '24 784'4 -3'0 784'4 12:16 AM
Mar '25 774'4 -3'0 774'4 12:16 AM
May '25 760'2 -3'0 760'2 1:20 PM
Jul '25 728'0 -3'0 728'0 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Sep '22 875'0 892'6 869'4 872'0 -10'6 5:48 AM
Dec '22 881'0 894'6 871'6 874'0 -11'0 5:48 AM
Mar '23 885'0 896'4 873'6 876'0 -11'2 5:48 AM
May '23 892'4 897'2 878'0 878'0 -11'0 5:48 AM
Jul '23 882'0 887'0 869'4 869'4 -12'2 5:48 AM
Sep '23 864'0 878'2 864'0 877'6 -9'0 877'6 5:48 AM
Dec '23 861'2 880'0 861'0 878'4 -8'6 878'4 5:48 AM
Mar '24 870'4 -9'2 870'4 5:48 AM
May '24 832'6 -9'2 832'6 7:00 PM
Jul '24 799'2 -9'2 799'2 5:46 AM
Sep '24 802'4 -9'2 802'4 1:20 PM
Dec '24 774'2 -32'4 774'2 12:16 AM
Mar '25 732'2 -32'4 732'2 1:20 PM
May '25 691'4 -32'4 691'4 1:20 PM
Jul '25 667'2 -32'4 667'2 1:20 PM
LEAN HOGS
Open High Low Last Change Close Time More
Oct '22 99.825 100.825 98.625 100.575 0.550 100.575 1:05 PM
Dec '22 90.225 91.025 89.500 90.850 0.475 90.850 1:05 PM
Feb '23 92.550 93.200 92.175 92.950 0.200 92.950 1:05 PM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 180.600 181.400 179.000 179.925 0.300 179.925 1:05 PM
Sep '22 184.600 185.300 182.700 183.000 -0.375 183.000 1:05 PM
Oct '22 187.350 187.800 185.275 185.600 -0.400 185.600 1:05 PM
DTN Click here for info on Exchange delays.