Futures

@SH9
@SH9
SOYBEANS
Open High Low Last Change Close Time More
Mar '19 907'2 911'2 898'0 898'4 -9'0 11:01 AM
May '19 921'2 925'0 912'0 912'4 -9'0 11:01 AM
Jul '19 934'4 938'2 925'4 926'0 -9'0 11:01 AM
Aug '19 941'2 943'4 931'0 931'4 -8'6 11:01 AM
Sep '19 945'4 946'2 934'4 934'6 -8'6 11:01 AM
Nov '19 951'2 955'0 942'6 943'4 -8'4 11:01 AM
Jan '20 960'4 964'2 952'0 952'4 -9'0 11:01 AM
Mar '20 968'0 969'0 957'4 957'6 -8'4 11:01 AM
May '20 972'4 972'4 963'6 963'6 -8'2 11:01 AM
Jul '20 980'2 980'2 970'6 970'6 -8'2 11:01 AM
Aug '20 979'6 3'6 979'6 11:01 AM
Sep '20 971'4 971'4 971'4 973'2 3'6 973'2 11:01 AM
Nov '20 971'6 975'6 968'0 968'0 -5'4 11:01 AM
Jan '21 979'2 3'0 979'2 11:01 AM
Mar '21 979'2 3'0 979'2 11:01 AM
May '21 979'6 3'0 979'6 11:01 AM
Jul '21 992'4 3'0 992'4 11:01 AM
Aug '21 992'4 3'0 992'4 8:30 AM
Sep '21 988'0 3'0 988'0 8:30 AM
Nov '21 971'6 971'6 971'0 977'2 3'0 977'2 11:01 AM
Jul '22 977'2 3'0 977'2 8:30 AM
Nov '22 977'2 3'0 977'2 8:30 AM
CORN
Open High Low Last Change Close Time More
Mar '19 374'2 376'2 370'6 371'0 -3'6 11:01 AM
May '19 382'4 384'2 379'0 379'0 -3'6 11:01 AM
Jul '19 390'2 391'6 386'6 387'0 -3'4 11:01 AM
Sep '19 393'6 395'4 390'4 390'4 -3'6 11:01 AM
Dec '19 399'2 400'6 396'2 396'4 -2'6 11:01 AM
Mar '20 408'0 409'4 405'6 405'6 -2'4 11:01 AM
May '20 413'4 413'4 411'2 411'2 -2'6 11:01 AM
Jul '20 419'0 419'2 416'0 416'2 -2'2 11:01 AM
Sep '20 408'4 408'4 408'4 408'4 -2'0 11:01 AM
Dec '20 412'6 413'0 410'6 410'6 -1'4 11:01 AM
Mar '21 418'6 418'6 418'6 418'6 -1'4 11:00 AM
May '21 426'2 0'4 426'2 11:00 AM
Jul '21 430'2 0'2 430'2 11:00 AM
Sep '21 420'4 0'2 420'4 11:00 AM
Dec '21 417'0 417'0 417'0 417'0 -0'2 11:00 AM
Jul '22 427'4 -0'4 427'4 11:00 AM
Dec '22 420'0 420'0 420'0 419'6 0'4 419'6 10:42 AM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Mar '19 572'4 572'6 558'4 558'6 -14'2 11:01 AM
May '19 566'0 567'0 558'0 558'0 -9'0 11:01 AM
Jul '19 570'0 570'2 562'4 562'4 -7'6 11:01 AM
Sep '19 576'4 576'4 569'4 569'4 -6'2 11:01 AM
Dec '19 587'4 587'4 581'6 581'6 -5'0 11:01 AM
Mar '20 590'2 590'2 590'2 590'2 -4'6 11:01 AM
May '20 601'4 -2'0 601'4 11:00 AM
Jul '20 605'2 -3'2 605'2 11:00 AM
Sep '20 0'0 0'0 0'0 9:56 AM
Dec '20 8:30 AM
WHEAT
Open High Low Last Change Close Time More
Mar '19 502'4 505'2 494'4 494'6 -9'4 11:01 AM
May '19 505'2 508'4 497'0 497'2 -9'6 11:01 AM
Jul '19 508'2 510'6 500'4 500'4 -8'6 11:01 AM
Sep '19 517'4 519'6 509'4 509'6 -8'6 11:01 AM
Dec '19 531'6 534'0 524'0 524'0 -8'4 11:01 AM
Mar '20 542'6 544'6 534'4 534'4 -8'6 11:01 AM
May '20 542'6 542'6 539'6 539'6 -9'2 11:01 AM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Mar '19 472'6 478'4 466'0 466'0 -10'4 11:01 AM
May '19 482'6 486'4 473'4 473'6 -10'6 11:01 AM
Jul '19 492'0 495'4 483'2 483'2 -10'0 11:01 AM
Sep '19 504'2 507'2 495'0 495'2 -9'6 11:01 AM
Dec '19 522'6 524'4 512'4 512'4 -10'0 11:01 AM
Mar '20 535'0 535'0 527'4 527'4 -8'2 11:01 AM
May '20 537'0 537'0 537'0 537'0 -5'6 11:01 AM
DTN Click here for info on Exchange delays.
@SH9
@SH9
SOYBEANS
Previous Open High Low Close Last Change
Mar '19 907'4 907'2 911'2 898'0 898'4 -9'0
May '19 921'4 921'2 925'0 912'0 912'4 -9'0
Jul '19 935'0 934'4 938'2 925'4 925'6 -9'2
DTN Click here for info on Exchange delays.