Futures

@KWK0
@KWK0
SOYBEANS
Open High Low Last Change Close Time More
Mar '19 904'2 908'0 892'4 893'2 -10'2 893'2 4:57 PM
May '19 918'0 921'4 906'2 906'6 -10'4 906'6 4:50 PM
Jul '19 930'6 934'0 919'0 919'6 -10'2 919'6 3:24 PM
Aug '19 935'6 939'2 924'4 925'2 -10'0 925'2 1:30 PM
Sep '19 940'2 942'0 928'0 928'6 -9'6 928'6 1:30 PM
Nov '19 946'4 950'0 936'4 937'4 -9'0 937'4 3:37 PM
Jan '20 958'0 961'2 948'0 949'2 -9'0 949'2 4:55 PM
Mar '20 961'4 961'4 955'6 957'0 -9'0 957'0 1:30 PM
May '20 970'2 970'2 962'2 964'4 -8'2 964'4 1:20 PM
Jul '20 978'2 978'2 970'4 972'6 -7'6 972'6 1:20 PM
Aug '20 972'2 -7'6 972'2 1:20 PM
Sep '20 967'0 -7'6 967'0 1:20 PM
Nov '20 970'2 970'4 964'2 966'4 -6'6 966'4 2:32 PM
Jan '21 968'4 -6'6 968'4 1:20 PM
Mar '21 968'4 -6'6 968'4 1:20 PM
May '21 968'4 -6'6 968'4 1:20 PM
Jul '21 984'2 -4'4 984'2 1:20 PM
Aug '21 984'2 -4'4 984'2 1:20 PM
Sep '21 984'2 -4'4 984'2 1:20 PM
Nov '21 973'4 -4'0 973'4 1:20 PM
Jul '22 973'4 -4'0 973'4 1:20 PM
Nov '22 973'4 -4'0 973'4 1:20 PM
CORN
Open High Low Last Change Close Time More
Mar '19 379'4 381'0 371'0 371'2 -7'2 371'2 4:57 PM
May '19 387'6 389'2 379'6 379'6 -7'2 379'6 4:48 PM
Jul '19 395'4 397'0 387'4 387'4 -7'2 387'4 4:45 PM
Sep '19 398'4 400'0 391'4 391'4 -6'4 391'4 4:55 PM
Dec '19 402'6 404'2 396'4 396'4 -5'6 396'4 4:57 PM
Mar '20 411'2 412'6 406'0 406'0 -5'2 406'0 4:45 PM
May '20 416'4 418'0 411'4 411'2 -5'2 411'2 1:30 PM
Jul '20 421'0 422'4 416'2 416'0 -5'0 416'0 1:30 PM
Sep '20 409'0 -4'2 409'0 1:20 PM
Dec '20 412'4 413'6 410'0 409'6 -2'6 409'6 1:30 PM
Mar '21 418'0 -2'4 418'0 1:20 PM
May '21 418'4 -2'4 418'4 1:20 PM
Jul '21 426'4 -2'4 426'4 1:20 PM
Sep '21 420'4 -2'4 420'4 1:20 PM
Dec '21 418'0 418'0 415'0 415'6 -2'2 415'6 1:20 PM
Jul '22 425'2 -2'2 425'2 1:20 PM
Dec '22 415'6 -2'2 415'6 1:20 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Mar '19 565'6 567'2 561'0 562'0 -3'4 562'0 4:57 PM
May '19 571'0 572'2 566'2 566'6 -3'4 566'6 4:45 PM
Jul '19 577'2 578'0 573'4 573'6 -3'4 573'6 3:34 PM
Sep '19 584'0 584'4 580'4 580'6 -3'6 580'6 1:31 PM
Dec '19 594'0 594'0 594'0 593'6 -3'4 593'6 1:31 PM
Mar '20 603'2 603'2 603'2 602'6 -3'2 602'6 1:31 PM
May '20 603'4 -3'4 603'4 1:31 PM
Jul '20 0'0 0'0 0'0 1:30 PM
Sep '20 0'0 0'0 0'0 1:30 PM
WHEAT
Open High Low Last Change Close Time More
Mar '19 514'6 518'2 508'0 511'0 -3'2 511'0 4:57 PM
May '19 520'0 523'2 513'4 516'0 -3'6 516'0 4:45 PM
Jul '19 524'6 528'0 518'6 520'4 -4'0 520'4 3:09 PM
Sep '19 533'2 536'0 527'4 529'0 -3'6 529'0 4:45 PM
Dec '19 546'6 549'4 541'0 542'6 -3'6 542'6 1:30 PM
Mar '20 556'2 556'6 551'2 552'6 -3'6 552'6 1:20 PM
May '20 560'0 560'0 558'0 558'0 -4'0 558'0 1:30 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Mar '19 499'0 502'6 492'2 495'4 -3'4 495'4 1:30 PM
May '19 510'6 514'0 504'0 506'6 -3'4 506'6 4:45 PM
Jul '19 520'6 523'6 514'0 517'0 -2'6 517'0 3:44 PM
Sep '19 534'0 535'2 526'6 529'4 -2'6 529'4 1:30 PM
Dec '19 552'6 552'6 543'2 546'4 -2'2 546'4 1:30 PM
Mar '20 558'2 -2'0 558'2 1:30 PM
May '20 563'6 -1'4 563'6 1:20 PM
DTN Click here for info on Exchange delays.
@KWK0
@KWK0
SOYBEANS
Previous Open High Low Close Last Change
Mar '19 903'4 904'2 908'0 892'4 893'2 893'2 -10'2
May '19 917'2 918'0 921'4 906'2 906'6 906'6 -10'4
Jul '19 930'0 930'6 934'0 919'0 919'6 919'6 -10'2
DTN Click here for info on Exchange delays.