Futures

@SK3
@SK3
CORN
Open High Low Last Change Close Time More
Jul '22 765'0 779'4 761'0 778'2 13'2 11:30 AM
Sep '22 734'0 747'2 730'4 746'0 12'0 11:30 AM
Dec '22 718'0 732'6 715'2 731'0 12'2 11:31 AM
Mar '23 721'0 736'2 719'2 734'6 12'0 11:30 AM
May '23 721'2 735'6 720'0 734'0 11'2 11:30 AM
Jul '23 715'4 729'4 714'2 727'6 10'4 11:30 AM
Sep '23 662'0 668'2 662'0 667'0 6'2 11:30 AM
Dec '23 635'4 644'4 635'4 642'4 4'4 11:30 AM
Mar '24 644'0 648'0 643'6 647'4 3'6 11:30 AM
May '24 645'4 0'4 645'4 11:30 AM
Jul '24 632'0 632'0 632'0 642'0 0'6 642'0 11:30 AM
Sep '24 575'4 0'6 575'4 11:20 AM
Dec '24 560'0 565'2 560'0 564'0 0'6 11:30 AM
Jul '25 565'0 565'0 565'0 572'4 1'4 572'4 11:20 AM
Dec '25 533'0 537'0 530'0 535'6 0'4 535'6 11:20 AM
SOYBEANS
Open High Low Last Change Close Time More
Jul '22 1725'6 1744'2 1718'6 1736'2 9'6 11:30 AM
Aug '22 1658'4 1672'2 1652'2 1665'4 6'0 11:30 AM
Sep '22 1581'6 1593'4 1576'6 1587'4 3'0 11:30 AM
Nov '22 1542'6 1551'6 1536'0 1545'6 1'0 11:30 AM
Jan '23 1545'0 1554'6 1539'0 1548'4 1'0 11:30 AM
Mar '23 1533'6 1544'6 1529'0 1541'0 4'2 11:30 AM
May '23 1534'6 1543'6 1526'4 1540'0 5'0 11:30 AM
Jul '23 1525'2 1541'4 1524'0 1537'6 5'2 11:30 AM
Aug '23 1518'0 1518'0 1515'4 1511'6 19'6 1511'6 11:30 AM
Sep '23 1464'2 1466'0 1464'2 1459'0 16'0 1459'0 11:30 AM
Nov '23 1415'2 1428'2 1414'0 1423'6 3'6 11:30 AM
Jan '24 1425'0 1425'0 1425'0 1425'0 3'2 11:30 AM
Mar '24 1410'6 13'4 1410'6 11:30 AM
May '24 1407'2 1410'0 1407'0 1407'0 -1'6 11:30 AM
Jul '24 1406'2 13'2 1406'2 11:30 AM
Aug '24 1402'4 13'2 1402'4 11:11 AM
Sep '24 1399'4 13'0 1399'4 11:30 AM
Nov '24 1327'4 1327'4 1327'4 1327'4 -10'4 11:30 AM
Jul '25 1338'0 7'0 1338'0 10:59 AM
Nov '25 1300'0 1300'0 1300'0 1298'4 7'0 1298'4 11:11 AM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '22 1290'2 1320'2 1288'0 1312'6 20'4 11:30 AM
Sep '22 1289'4 1320'0 1288'0 1312'6 21'0 11:30 AM
Dec '22 1287'0 1316'6 1285'4 1309'4 21'6 11:30 AM
Mar '23 1287'4 1313'6 1287'2 1305'2 19'2 11:30 AM
May '23 1265'4 1265'4 1260'0 1280'0 10'4 1280'0 11:30 AM
Jul '23 1237'6 1237'6 1237'6 1237'6 -1'6 11:30 AM
Sep '23 1123'0 1144'0 1123'0 1140'0 15'6 11:10 AM
Dec '23 1105'0 1105'0 1105'0 1105'0 14'2 10:45 AM
WHEAT
Open High Low Last Change Close Time More
Jul '22 1143'2 1170'2 1133'4 1163'4 20'2 11:30 AM
Sep '22 1151'6 1178'6 1142'0 1172'4 20'4 11:30 AM
Dec '22 1157'0 1185'4 1149'2 1180'0 21'2 11:30 AM
Mar '23 1162'2 1187'2 1153'2 1182'4 20'6 11:30 AM
May '23 1148'2 1173'0 1141'4 1168'2 18'6 11:30 AM
Jul '23 1099'6 1119'6 1094'4 1116'2 11'6 11:30 AM
Sep '23 1080'4 1090'0 1072'4 1082'2 4'2 11:30 AM
Dec '23 1065'0 1076'4 1056'6 1073'2 8'0 11:30 AM
Mar '24 1026'2 1034'4 1026'2 1043'6 7'2 1043'6 11:30 AM
May '24 992'2 992'4 992'2 1017'0 7'2 1017'0 11:30 AM
Jul '24 975'0 975'0 974'6 974'6 6'4 11:27 AM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '22 1226'6 1251'0 1212'0 1241'6 13'2 11:30 AM
Sep '22 1230'4 1256'2 1218'0 1247'6 13'6 11:30 AM
Dec '22 1235'4 1262'6 1224'4 1255'2 14'6 11:30 AM
Mar '23 1237'2 1261'6 1229'0 1254'2 12'6 11:30 AM
May '23 1220'2 1234'6 1204'4 1230'6 13'2 11:30 AM
Jul '23 1147'0 1160'0 1145'0 1160'0 13'4 11:30 AM
Sep '23 1115'0 1115'0 1115'0 1115'0 6'4 11:30 AM
Dec '23 1100'0 1106'0 1092'2 1105'0 10'6 11:30 AM
Mar '24 1065'0 1'0 1065'0 8:30 AM
May '24 1005'2 1'0 1005'2 8:49 AM
Jul '24 940'0 949'0 940'0 948'0 26'4 11:27 AM
LEAN HOGS
Open High Low Last Change Close Time More
Jun '22 110.425 111.575 109.975 110.275 -0.825 11:30 AM
Jul '22 111.400 112.850 111.225 111.675 -0.150 11:30 AM
Aug '22 109.675 110.925 109.475 110.275 0.150 11:30 AM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 166.625 167.450 165.700 166.025 -0.650 11:30 AM
Sep '22 169.725 170.325 168.825 169.175 -0.550 11:30 AM
Oct '22 172.150 173.025 171.600 171.825 -0.725 11:30 AM
DTN Click here for info on Exchange delays.
@SK3
@SK3
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1726'4 1725'6 1744'2 1718'6 1736'2 9'6
Aug '22 1659'4 1658'4 1672'2 1652'2 1665'4 6'0
Sep '22 1584'4 1581'6 1593'4 1576'6 1587'4 3'0
DTN Click here for info on Exchange delays.