Futures

@WU2
@WU2
CORN
Open High Low Last Change Close Time More
Jul '22 765'0 779'4 761'0 775'6 10'6 10:00 AM
Sep '22 734'0 746'6 730'4 743'4 9'4 10:01 AM
Dec '22 718'0 731'6 715'2 728'6 10'0 10:01 AM
Mar '23 721'0 735'0 719'2 731'4 8'6 10:01 AM
May '23 721'2 734'0 720'0 731'4 8'6 10:01 AM
Jul '23 715'4 728'4 714'2 725'2 8'0 10:01 AM
Sep '23 662'0 668'2 662'0 666'6 6'0 10:01 AM
Dec '23 635'4 644'0 635'4 641'0 3'0 10:01 AM
Mar '24 644'0 648'0 643'6 648'0 4'2 10:01 AM
May '24 645'4 0'4 645'4 10:01 AM
Jul '24 632'0 632'0 632'0 642'0 0'6 642'0 10:01 AM
Sep '24 575'4 0'6 575'4 9:47 AM
Dec '24 560'0 565'0 560'0 565'0 1'6 10:01 AM
Jul '25 565'0 565'0 565'0 572'4 1'4 572'4 9:47 AM
Dec '25 533'0 537'0 530'0 535'6 0'4 535'6 9:47 AM
SOYBEANS
Open High Low Last Change Close Time More
Jul '22 1725'6 1734'4 1718'6 1732'6 6'2 10:01 AM
Aug '22 1658'4 1665'2 1652'2 1660'6 1'2 10:01 AM
Sep '22 1581'6 1589'0 1576'6 1582'6 -1'6 10:01 AM
Nov '22 1542'6 1548'4 1536'0 1541'0 -3'6 10:01 AM
Jan '23 1545'0 1551'2 1539'0 1545'2 -2'2 10:01 AM
Mar '23 1533'6 1544'0 1529'0 1536'2 -0'4 10:01 AM
May '23 1534'6 1543'2 1526'4 1535'0 0'0 10:01 AM
Jul '23 1525'2 1541'4 1524'0 1534'4 2'0 10:01 AM
Aug '23 1518'0 1518'0 1515'4 1511'6 19'6 1511'6 10:01 AM
Sep '23 1464'2 1466'0 1464'2 1459'0 16'0 1459'0 10:01 AM
Nov '23 1415'2 1425'0 1414'0 1421'0 1'0 10:01 AM
Jan '24 1425'0 1425'0 1425'0 1425'0 3'2 10:01 AM
Mar '24 1410'6 13'4 1410'6 10:01 AM
May '24 1407'2 1408'0 1407'2 1408'0 -0'6 10:01 AM
Jul '24 1406'2 13'2 1406'2 10:01 AM
Aug '24 1402'4 13'2 1402'4 1:20 PM
Sep '24 1399'4 13'0 1399'4 10:01 AM
Nov '24 1323'0 1343'4 1322'0 1338'0 7'0 1338'0 10:01 AM
Jul '25 1338'0 7'0 1338'0 8:30 AM
Nov '25 1300'0 1300'0 1300'0 1298'4 7'0 1298'4 6:51 PM
HARD RED SPRING WHEAT
Open High Low Last Change Close Time More
Jul '22 1290'2 1319'2 1288'0 1316'0 23'6 10:01 AM
Sep '22 1289'4 1318'4 1288'0 1315'0 23'2 10:01 AM
Dec '22 1287'0 1315'0 1285'4 1311'4 23'6 10:01 AM
Mar '23 1287'4 1309'0 1287'2 1309'0 23'0 10:01 AM
May '23 1265'4 1265'4 1260'0 1280'0 10'4 1280'0 10:01 AM
Jul '23 1237'6 1237'6 1237'6 1237'6 -1'6 10:01 AM
Sep '23 1123'0 1144'0 1123'0 1144'0 19'6 10:01 AM
Dec '23 1073'0 1073'0 1071'2 1090'6 5'0 1090'6 10:01 AM
WHEAT
Open High Low Last Change Close Time More
Jul '22 1143'2 1166'0 1133'4 1162'4 19'2 10:01 AM
Sep '22 1151'6 1174'2 1142'0 1171'4 19'4 10:01 AM
Dec '22 1157'0 1181'0 1149'2 1178'2 19'4 10:01 AM
Mar '23 1162'2 1182'2 1153'2 1178'0 16'2 10:01 AM
May '23 1148'2 1167'2 1141'4 1167'2 17'6 10:01 AM
Jul '23 1099'6 1113'6 1094'4 1112'4 8'0 10:01 AM
Sep '23 1080'4 1087'0 1072'4 1083'6 5'6 10:01 AM
Dec '23 1065'0 1075'0 1056'6 1070'2 5'0 10:01 AM
Mar '24 1026'2 1034'4 1026'2 1043'6 7'2 1043'6 10:01 AM
May '24 992'2 992'4 992'2 1017'0 7'2 1017'0 10:00 AM
Jul '24 945'0 966'0 945'0 968'2 7'2 968'2 10:00 AM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Jul '22 1226'6 1246'2 1212'0 1244'4 16'0 10:01 AM
Sep '22 1230'4 1251'2 1218'0 1248'6 14'6 10:01 AM
Dec '22 1235'4 1259'0 1224'4 1256'4 16'0 10:01 AM
Mar '23 1237'2 1257'6 1229'0 1254'2 12'6 10:01 AM
May '23 1220'2 1232'6 1204'4 1227'4 10'0 10:01 AM
Jul '23 1147'0 1157'0 1145'0 1157'0 10'4 10:01 AM
Sep '23 1087'2 1109'4 1085'2 1108'4 6'6 1108'4 10:01 AM
Dec '23 1100'0 1100'0 1098'2 1098'2 4'0 10:01 AM
Mar '24 1065'0 1'0 1065'0 8:30 AM
May '24 1005'2 1'0 1005'2 8:49 AM
Jul '24 940'0 949'0 940'0 949'0 27'4 9:46 AM
LEAN HOGS
Open High Low Last Change Close Time More
Jun '22 110.425 111.575 110.425 110.975 -0.125 10:01 AM
Jul '22 111.400 112.850 111.225 112.250 0.425 10:01 AM
Aug '22 109.675 110.925 109.475 110.525 0.400 10:01 AM
FEEDER CATTLE
Open High Low Last Change Close Time More
Aug '22 166.625 167.450 165.700 166.750 0.075 10:01 AM
Sep '22 169.725 170.325 168.825 169.725 0.000 10:01 AM
Oct '22 172.150 173.025 171.600 172.425 -0.125 10:00 AM
DTN Click here for info on Exchange delays.
@WU2
@WU2
SOYBEANS
Previous Open High Low Close Last Change
Jul '22 1726'4 1725'6 1734'4 1718'6 1732'2 5'6
Aug '22 1659'4 1658'4 1665'2 1652'2 1661'2 1'6
Sep '22 1584'4 1581'6 1589'0 1576'6 1582'6 -1'6
DTN Click here for info on Exchange delays.