Futures

@SN4
@SN4
SOYBEANS
Open High Low Last Change Close Time More
Jul '21 1544'4 1551'2 1496'4 1508'4 -35'4 1508'4 6:28 PM
Aug '21 1509'6 1515'6 1473'2 1482'4 -27'4 1482'4 6:23 PM
Sep '21 1468'4 1473'4 1433'6 1447'4 -20'6 1447'4 4:48 PM
Nov '21 1459'4 1464'2 1425'0 1438'6 -20'6 1438'6 6:27 PM
Jan '22 1460'6 1465'0 1426'6 1440'4 -20'4 1440'4 4:40 PM
Mar '22 1433'4 1436'6 1400'2 1415'0 -18'0 1415'0 4:40 PM
May '22 1426'4 1429'2 1395'0 1409'2 -17'0 1409'2 4:48 PM
Jul '22 1428'6 1428'6 1395'0 1410'2 -15'4 1410'2 1:30 PM
Aug '22 1383'0 1383'0 1382'0 1390'6 -14'4 1390'6 1:20 PM
Sep '22 1333'2 1336'0 1327'0 1337'4 -11'0 1337'4 1:30 PM
Nov '22 1300'0 1302'0 1274'4 1293'4 -6'6 1293'4 4:40 PM
Jan '23 1291'0 1291'0 1280'2 1292'2 -7'0 1292'2 1:20 PM
Mar '23 1266'0 -6'6 1266'0 2:30 PM
May '23 1263'6 -6'4 1263'6 1:20 PM
Jul '23 1263'0 -6'4 1263'0 1:20 PM
Aug '23 1259'4 -6'4 1259'4 1:20 PM
Sep '23 1205'4 -6'4 1205'4 1:20 PM
Nov '23 1175'0 1175'0 1157'0 1169'0 -3'2 1169'0 1:30 PM
Jul '24 1169'6 -3'2 1169'6 1:20 PM
Nov '24 1116'6 -3'2 1116'6 1:20 PM
CORN
Open High Low Last Change Close Time More
Jul '21 699'4 703'0 673'0 684'4 -14'4 684'4 6:27 PM
Sep '21 638'0 641'4 613'6 629'6 -8'4 629'6 6:14 PM
Dec '21 616'0 619'6 596'0 609'6 -6'6 609'6 6:29 PM
Mar '22 621'2 625'0 602'2 616'0 -6'0 616'0 5:37 PM
May '22 624'4 627'6 606'0 619'4 -5'6 619'4 2:00 PM
Jul '22 624'0 627'6 605'6 619'4 -5'2 619'4 2:00 PM
Sep '22 545'6 547'6 533'2 547'0 -0'4 547'0 2:00 PM
Dec '22 526'4 529'2 515'4 526'2 -2'2 526'2 5:45 PM
Mar '23 534'6 535'0 524'6 533'4 -1'4 533'4 2:00 PM
May '23 537'0 537'0 532'2 534'6 -2'2 534'6 1:30 PM
Jul '23 532'2 532'2 529'6 537'2 -1'2 537'2 1:20 PM
Sep '23 478'4 -1'2 478'4 1:20 PM
Dec '23 459'2 463'2 456'2 463'6 2'0 463'6 4:40 PM
Jul '24 473'6 2'0 473'6 1:20 PM
Dec '24 426'2 427'2 424'2 427'0 -0'6 427'0 2:00 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '21 775'0 779'6 748'6 764'6 -10'6 764'6 6:00 PM
Sep '21 781'6 786'2 755'2 771'2 -10'4 771'2 6:14 PM
Dec '21 783'4 788'0 760'0 774'4 -8'6 774'4 2:00 PM
Mar '22 777'0 777'0 760'0 775'6 -7'0 775'6 6:25 PM
May '22 771'0 772'4 771'0 775'6 -5'0 775'6 3:13 PM
Jul '22 770'6 -1'6 770'6 1:31 PM
Sep '22 715'0 725'0 715'0 722'0 -0'4 722'0 2:00 PM
Dec '22 718'6 726'0 718'6 726'0 1'6 726'0 1:31 PM
Mar '23 11:37 AM
WHEAT
Open High Low Last Change Close Time More
Jul '21 682'2 688'0 669'4 680'6 -3'0 680'6 6:28 PM
Sep '21 688'2 693'6 675'4 685'6 -4'0 685'6 6:09 PM
Dec '21 696'0 701'2 682'6 693'2 -4'0 693'2 5:36 PM
Mar '22 702'4 707'0 689'2 700'0 -3'6 700'0 2:00 PM
May '22 706'6 708'0 691'6 701'0 -4'2 701'0 5:45 PM
Jul '22 695'6 699'6 683'0 693'0 -4'4 693'0 2:00 PM
Sep '22 700'0 700'0 685'6 693'4 -4'4 693'4 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '21 639'6 642'6 624'2 638'0 -2'2 638'0 5:04 PM
Sep '21 647'6 650'2 632'2 645'6 -2'6 645'6 5:39 PM
Dec '21 656'0 658'6 641'2 654'4 -2'6 654'4 2:00 PM
Mar '22 664'6 664'6 650'4 663'2 -2'4 663'2 2:00 PM
May '22 661'2 668'6 658'6 668'6 -2'4 668'6 3:13 PM
Jul '22 665'4 666'4 651'6 663'6 -2'0 663'6 5:38 PM
Sep '22 656'0 668'4 654'6 666'4 -1'4 666'4 1:20 PM
DTN Click here for info on Exchange delays.
@SN4
@SN4
SOYBEANS
Previous Open High Low Close Last Change
Jul '21 1544'0 1544'4 1551'2 1496'4 1508'4 1508'4 -35'4
Aug '21 1510'0 1509'6 1515'6 1473'2 1482'4 1482'4 -27'4
Sep '21 1468'2 1468'4 1473'4 1433'6 1447'4 1447'4 -20'6
DTN Click here for info on Exchange delays.