Futures

@MWU2
@MWU2
CORN
Open High Low Last Change Close Time More
Jul '22 770'0 770'0 762'4 762'4 -7'6 6:17 AM
Sep '22 664'0 664'6 657'4 659'0 -5'0 6:17 AM
Dec '22 653'0 653'6 646'4 648'0 -5'6 6:17 AM
Mar '23 659'0 659'2 652'2 653'4 -5'6 6:18 AM
May '23 661'0 661'2 654'2 655'4 -5'4 6:17 AM
Jul '23 658'0 658'0 651'0 652'4 -5'0 6:17 AM
Sep '23 618'4 620'2 618'0 618'0 -3'2 621'2 6:17 AM
Dec '23 604'0 605'0 600'0 601'0 -3'2 6:17 AM
Mar '24 608'6 608'6 608'6 608'6 -2'6 611'4 6:17 AM
May '24 613'4 614'0 613'4 613'4 1'0 613'4 6:17 AM
Jul '24 611'2 612'0 611'0 611'0 0'4 611'0 6:17 AM
Sep '24 555'0 555'0 555'0 555'0 -1'0 556'0 6:16 AM
Dec '24 545'0 545'0 545'0 545'0 0'0 545'0 6:17 AM
Jul '25 553'0 1'6 553'0 6:00 AM
Dec '25 519'0 519'0 519'0 520'0 1'4 520'0 6:17 AM
SOYBEANS
Open High Low Last Change Close Time More
Jul '22 1671'0 1677'4 1663'2 1673'2 -1'0 6:17 AM
Aug '22 1571'4 1576'2 1563'0 1572'0 0'4 6:17 AM
Sep '22 1495'0 1498'4 1487'0 1491'6 -3'2 6:17 AM
Nov '22 1478'2 1482'4 1469'0 1473'6 -4'4 6:17 AM
Jan '23 1481'4 1486'0 1473'2 1478'4 -3'4 6:17 AM
Mar '23 1473'0 1475'0 1464'0 1469'6 -2'2 6:17 AM
May '23 1468'0 1468'0 1461'0 1467'0 -1'2 6:18 AM
Jul '23 1466'6 1466'6 1456'2 1463'4 0'0 6:17 AM
Aug '23 1432'2 1437'0 1432'2 1439'6 11'6 1439'6 6:17 AM
Sep '23 1389'0 1389'0 1389'0 1391'6 9'2 1391'6 6:17 AM
Nov '23 1365'6 1365'6 1361'4 1362'0 -2'2 6:17 AM
Jan '24 1366'4 8'0 1366'4 6:17 AM
Mar '24 1356'0 8'6 1356'0 6:17 AM
May '24 1351'4 9'0 1351'4 6:17 AM
Jul '24 1348'2 8'0 1348'2 6:17 AM
Aug '24 1344'0 8'0 1344'0 6:06 AM
Sep '24 1337'0 8'0 1337'0 6:17 AM
Nov '24 1305'0 1305'0 1305'0 1305'0 -0'2 1305'2 6:17 AM
Jul '25 1309'2 8'0 1309'2 6:06 AM
Nov '25 1272'6 8'0 1272'6 6:06 AM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '22 1020'4 1020'4 1011'0 1014'0 -5'4 6:17 AM
Sep '22 1027'6 1033'2 1019'6 1021'2 -7'2 6:17 AM
Dec '22 1037'4 1046'0 1032'2 1034'2 -5'6 6:17 AM
Mar '23 1054'0 1057'2 1046'0 1049'6 -4'2 6:17 AM
May '23 1060'6 1061'0 1060'6 1061'0 -1'0 1062'0 6:17 AM
Jul '23 1081'2 1081'2 1064'0 1063'0 -5'6 1063'0 6:17 AM
Sep '23 994'2 1005'0 994'2 1005'0 1'0 6:17 AM
Dec '23 1000'0 1017'4 1000'0 1002'0 -3'4 1002'0 6:17 AM
WHEAT
Open High Low Last Change Close Time More
Jul '22 914'2 917'6 906'6 911'0 -4'4 6:17 AM
Sep '22 930'0 939'4 918'0 924'6 -5'2 6:17 AM
Dec '22 944'0 954'4 932'6 941'0 -3'0 6:17 AM
Mar '23 953'4 963'6 943'0 949'6 -3'4 6:17 AM
May '23 957'4 968'2 947'6 956'2 -0'6 6:17 AM
Jul '23 940'6 952'6 934'0 938'6 -1'4 6:17 AM
Sep '23 930'6 934'6 930'6 934'2 3'4 6:17 AM
Dec '23 932'6 941'6 927'0 931'4 4'0 6:17 AM
Mar '24 916'0 916'0 914'2 915'2 -1'4 916'6 6:18 AM
May '24 898'2 898'2 896'0 902'0 0'6 902'0 6:18 AM
Jul '24 884'4 884'4 867'2 869'2 -7'6 869'2 6:18 AM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '22 988'0 993'4 985'4 989'0 3'6 6:17 AM
Sep '22 994'0 1007'2 988'0 991'0 -0'2 6:17 AM
Dec '22 1002'4 1015'4 997'0 999'2 -1'0 6:17 AM
Mar '23 1006'4 1020'2 1003'2 1008'4 2'2 6:17 AM
May '23 1001'4 1008'2 1000'4 1004'2 1'2 6:17 AM
Jul '23 968'4 980'0 962'6 975'0 6'4 6:17 AM
Sep '23 950'0 955'0 945'0 948'6 7'6 948'6 6:17 AM
Dec '23 940'0 954'0 938'4 945'0 8'2 945'0 6:17 AM
Mar '24 927'4 8'2 927'4 6:17 AM
May '24 886'6 8'4 886'6 11:54 PM
Jul '24 870'0 870'0 865'0 869'6 4'2 869'6 6:15 AM
LEAN HOGS
Open High Low Last Change Close Time More
Jul '22 109.100 109.850 108.875 109.400 -0.525 109.400 1:05 PM
Aug '22 103.325 104.550 103.000 103.575 -0.250 103.575 1:05 PM
Oct '22 89.850 91.050 89.425 90.725 0.525 90.725 1:05 PM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 171.650 172.675 170.325 170.725 -1.100 170.725 2:51 PM
Sep '22 174.675 175.525 173.275 173.775 -1.175 173.775 1:05 PM
Oct '22 177.225 177.900 175.875 176.400 -1.100 176.400 1:05 PM
DTN Click here for info on Exchange delays.
@MWU2
@MWU2
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1674'2 1671'0 1677'4 1663'2 1673'2 -1'0
Aug '22 1571'4 1571'4 1576'2 1563'0 1572'0 0'4
Sep '22 1495'0 1495'0 1498'4 1487'0 1491'6 -3'2
DTN Click here for info on Exchange delays.