Futures

@SU8
@SU8
SOYBEANS
Open High Low Last Change Close Time More
Jan '19 907'2 910'0 900'0 900'4 -6'4 900'4 2:51 PM
Mar '19 920'4 923'2 913'0 913'6 -6'6 913'6 2:58 PM
May '19 933'4 936'0 926'2 927'0 -6'2 927'0 3:49 PM
Jul '19 945'0 947'4 937'6 938'6 -6'2 938'6 2:30 PM
Aug '19 944'6 951'2 942'6 943'0 -6'2 943'0 1:30 PM
Sep '19 946'2 951'4 944'2 944'4 -6'0 944'4 1:20 PM
Nov '19 955'4 957'4 949'2 951'0 -5'0 951'0 3:38 PM
Jan '20 960'0 965'4 958'0 959'6 -4'2 959'6 2:31 PM
Mar '20 972'4 972'6 967'2 967'0 -4'2 967'0 1:20 PM
May '20 973'4 979'6 973'4 973'6 -4'4 973'6 1:20 PM
Jul '20 987'0 987'0 984'6 981'6 -4'6 981'6 1:20 PM
Aug '20 980'0 -5'2 980'0 1:20 PM
Sep '20 980'0 980'0 980'0 975'0 -4'4 975'0 1:20 PM
Nov '20 971'6 972'0 971'0 971'2 -4'6 971'2 1:20 PM
Jan '21 973'2 -4'6 973'2 1:20 PM
Mar '21 973'2 -4'6 973'2 1:20 PM
May '21 973'2 -4'6 973'2 1:20 PM
Jul '21 990'6 -4'6 990'6 1:20 PM
Aug '21 990'6 -4'6 990'6 1:20 PM
Sep '21 990'6 -4'6 990'6 1:20 PM
Nov '21 980'2 -4'6 980'2 1:20 PM
Jul '22 980'2 -4'6 980'2 1:20 PM
Nov '22 980'2 -4'6 980'2 1:20 PM
CORN
Open High Low Last Change Close Time More
Dec '18 378'0 379'0 377'4 376'6 1'2 376'6 1:30 PM
Mar '19 383'6 387'4 383'0 384'6 0'4 384'6 3:59 PM
May '19 391'2 395'0 390'6 392'2 0'4 392'2 3:12 PM
Jul '19 397'4 401'2 396'6 398'6 0'4 398'6 2:59 PM
Sep '19 398'6 401'4 398'2 400'0 0'2 400'0 3:34 PM
Dec '19 403'0 405'4 402'2 403'6 0'0 403'6 3:34 PM
Mar '20 412'4 414'2 411'4 412'6 0'0 412'6 3:55 PM
May '20 417'0 419'2 417'0 417'6 0'0 417'6 1:20 PM
Jul '20 421'4 424'0 421'4 422'2 0'0 422'2 2:30 PM
Sep '20 414'6 -0'2 414'6 1:20 PM
Dec '20 415'4 417'0 415'4 415'6 -0'4 415'6 2:30 PM
Mar '21 415'6 1:20 PM
May '21 415'6 1:20 PM
Jul '21 431'2 0'0 431'2 1:20 PM
Sep '21 431'2 1:20 PM
Dec '21 419'0 -0'4 419'0 1:20 PM
Jul '22 419'0 1:20 PM
Dec '22 419'0 1:20 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Dec '18 580'4 0'0 580'4 1:31 PM
Mar '19 587'0 589'4 582'2 584'0 -4'2 584'0 3:38 PM
May '19 591'2 593'6 587'0 589'0 -2'6 589'0 1:31 PM
Jul '19 596'4 599'0 593'4 595'0 -2'0 595'0 3:40 PM
Sep '19 602'4 605'0 600'0 601'4 -2'2 601'4 1:31 PM
Dec '19 611'4 614'4 611'0 612'0 -1'6 612'0 3:38 PM
Mar '20 618'2 -2'0 618'2 1:31 PM
May '20 623'2 -0'4 623'2 1:31 PM
Jul '20 1:30 PM
Sep '20 1:30 PM
WHEAT
Open High Low Last Change Close Time More
Dec '18 527'6 0'0 527'6 1:20 PM
Mar '19 536'0 538'0 527'6 530'0 -6'0 530'0 2:37 PM
May '19 542'0 543'2 534'4 536'4 -5'2 536'4 1:30 PM
Jul '19 546'6 548'6 540'6 542'6 -4'6 542'6 3:48 PM
Sep '19 554'0 555'2 548'0 549'6 -4'6 549'6 1:30 PM
Dec '19 565'4 566'2 559'2 560'6 -5'0 560'6 1:30 PM
Mar '20 573'4 573'6 568'2 568'4 -5'2 568'4 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Dec '18 492'4 0'0 492'4 1:20 PM
Mar '19 520'0 524'4 514'6 518'2 -1'6 518'2 3:30 PM
May '19 530'4 534'6 525'6 529'2 -1'2 529'2 3:32 PM
Jul '19 537'6 543'2 535'4 538'4 -1'0 538'4 1:30 PM
Sep '19 548'4 554'4 547'6 550'0 -1'2 550'0 1:20 PM
Dec '19 564'6 570'2 564'2 566'4 -1'0 566'4 1:30 PM
Mar '20 575'4 579'6 575'0 577'2 -1'0 577'2 1:20 PM
DTN Click here for info on Exchange delays.
@SU8
@SU8
SOYBEANS
Previous Open High Low Close Last Change
Jan '19 907'0 907'2 910'0 900'0 900'4 900'4 -6'4
Mar '19 920'4 920'4 923'2 913'0 913'6 913'6 -6'6
May '19 933'2 933'4 936'0 926'2 927'0 927'0 -6'2
DTN Click here for info on Exchange delays.