Futures

@WN5
@WN5
CORN
Open High Low Last Change Close Time More
Sep '22 624'0 628'2 620'4 622'4 -4'2 4:26 AM
Dec '22 624'6 629'4 621'4 623'6 -4'4 4:26 AM
Mar '23 632'4 636'4 629'0 631'2 -4'4 4:26 AM
May '23 635'6 639'4 632'2 633'4 -5'2 4:26 AM
Jul '23 633'6 637'6 630'6 632'6 -4'2 4:26 AM
Sep '23 604'0 607'0 600'6 600'6 -5'0 4:26 AM
Dec '23 595'0 598'2 591'6 592'0 -4'2 4:25 AM
Mar '24 603'2 603'4 599'2 599'2 -4'4 4:24 AM
May '24 601'4 605'2 601'4 607'2 -3'0 607'2 4:24 AM
Jul '24 606'0 -3'0 606'0 4:24 AM
Sep '24 557'0 -0'6 557'0 4:24 AM
Dec '24 546'6 546'6 542'4 542'4 -5'0 547'4 4:24 AM
Jul '25 553'4 0'0 553'4 4:24 AM
Dec '25 519'0 519'0 519'0 519'0 -4'2 523'2 4:24 AM
SOYBEANS
Open High Low Last Change Close Time More
Sep '22 1490'2 1494'4 1469'4 1475'0 -19'0 4:26 AM
Nov '22 1409'0 1413'6 1394'2 1403'4 -8'6 4:26 AM
Jan '23 1416'0 1420'6 1402'4 1411'4 -7'4 4:26 AM
Mar '23 1419'0 1420'6 1404'2 1407'6 -12'2 4:26 AM
May '23 1417'0 1422'2 1406'4 1415'0 -6'4 4:26 AM
Jul '23 1419'4 1422'2 1404'2 1413'2 -7'0 4:26 AM
Aug '23 1393'0 1407'4 1371'4 1399'2 -30'0 1399'2 4:25 AM
Sep '23 1347'6 1360'0 1347'6 1357'4 -24'6 1357'4 4:25 AM
Nov '23 1342'0 1344'0 1328'2 1333'0 -10'0 4:25 AM
Jan '24 1328'6 1348'0 1328'6 1346'2 -22'0 1346'2 4:25 AM
Mar '24 1338'4 -21'2 1338'4 4:25 AM
May '24 1334'0 -21'0 1334'0 4:25 AM
Jul '24 1332'4 -20'0 1332'4 4:25 AM
Aug '24 1322'0 -23'0 1322'0 1:20 PM
Sep '24 1300'0 -23'0 1300'0 4:25 AM
Nov '24 1262'4 -12'0 1262'4 4:25 AM
Jul '25 1266'0 -12'0 1266'0 7:00 PM
Nov '25 1223'4 -14'0 1223'4 7:25 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Sep '22 905'4 918'2 903'2 903'2 -7'4 4:22 AM
Dec '22 920'4 929'4 917'2 917'2 -5'2 4:25 AM
Mar '23 933'0 935'4 929'6 929'6 -4'2 4:24 AM
May '23 946'6 946'6 937'0 937'0 -4'6 4:20 AM
Jul '23 929'2 929'4 929'2 944'4 -8'6 944'4 4:24 AM
Sep '23 924'0 925'0 917'6 917'6 -5'6 4:24 AM
Dec '23 914'0 914'0 910'4 931'0 -8'0 931'0 4:24 AM
Mar '24 10:50 AM
May '24
WHEAT
Open High Low Last Change Close Time More
Sep '22 799'0 810'4 791'4 796'2 -4'4 4:26 AM
Dec '22 815'0 827'2 808'4 813'2 -4'4 4:26 AM
Mar '23 829'2 840'6 822'2 827'4 -4'0 4:26 AM
May '23 838'6 849'6 831'6 838'0 -2'6 4:26 AM
Jul '23 837'6 848'0 831'0 834'2 -5'4 4:26 AM
Sep '23 850'2 850'4 836'6 837'0 -5'6 4:25 AM
Dec '23 850'6 855'2 841'6 841'6 -5'0 4:25 AM
Mar '24 845'0 -3'0 845'0 4:25 AM
May '24 838'6 -2'6 838'6 4:25 AM
Jul '24 798'0 798'0 798'0 801'6 -3'0 801'6 4:25 AM
Sep '24 788'0 -3'0 788'0 12:17 AM
Dec '24 784'4 -3'0 784'4 12:16 AM
Mar '25 774'4 -3'0 774'4 12:16 AM
May '25 760'2 -3'0 760'2 1:20 PM
Jul '25 728'0 -3'0 728'0 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Sep '22 875'0 892'6 872'6 878'0 -4'6 4:25 AM
Dec '22 881'0 894'6 875'0 879'4 -5'4 4:25 AM
Mar '23 885'0 896'4 877'2 880'6 -6'4 4:25 AM
May '23 892'4 897'2 882'0 882'0 -7'0 4:25 AM
Jul '23 882'0 887'0 875'0 877'2 -4'4 4:25 AM
Sep '23 864'0 878'2 864'0 877'6 -9'0 877'6 4:24 AM
Dec '23 861'2 880'0 861'0 878'4 -8'6 878'4 4:25 AM
Mar '24 870'4 -9'2 870'4 4:25 AM
May '24 832'6 -9'2 832'6 7:00 PM
Jul '24 799'2 -9'2 799'2 4:25 AM
Sep '24 802'4 -9'2 802'4 1:20 PM
Dec '24 774'2 -32'4 774'2 12:16 AM
Mar '25 732'2 -32'4 732'2 1:20 PM
May '25 691'4 -32'4 691'4 1:20 PM
Jul '25 667'2 -32'4 667'2 1:20 PM
LEAN HOGS
Open High Low Last Change Close Time More
Oct '22 99.825 100.825 98.625 100.575 0.550 100.575 1:05 PM
Dec '22 90.225 91.025 89.500 90.850 0.475 90.850 1:05 PM
Feb '23 92.550 93.200 92.175 92.950 0.200 92.950 1:05 PM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 180.600 181.400 179.000 179.925 0.300 179.925 1:05 PM
Sep '22 184.600 185.300 182.700 183.000 -0.375 183.000 1:05 PM
Oct '22 187.350 187.800 185.275 185.600 -0.400 185.600 1:05 PM
DTN Click here for info on Exchange delays.