Futures

SOYBEANS
High Low Last Change Close Time More
Jul '17 910'6 903'6 909'6 5'2 12:12 PM
Aug '17 914'6 908'2 914'0 5'4 12:12 PM
Sep '17 916'0 909'0 914'6 5'6 12:12 PM
Nov '17 918'4 910'0 915'6 4'6 12:12 PM
Jan '18 926'2 918'0 923'2 4'2 12:12 PM
Mar '18 932'6 925'0 930'0 4'2 12:12 PM
May '18 938'6 932'0 937'0 5'0 12:12 PM
Jul '18 945'4 938'4 942'2 3'6 12:12 PM
Aug '18 939'2 939'2 939'2 1'2 12:12 PM
Sep '18 933'6 933'0 933'0 3'0 12:12 PM
Nov '18 932'0 927'0 932'0 4'6 12:12 PM
Jan '19 932'4 -1'0 932'4 12:12 PM
Mar '19 932'0 -1'0 932'0 12:12 PM
May '19 934'2 -0'4 934'2 12:12 PM
Jul '19 938'0 -0'2 938'0 12:12 PM
Aug '19 920'4 -0'2 920'4 8:30 AM
Sep '19 916'0 -0'4 916'0 11:13 PM
Nov '19 920'2 -0'6 920'2 12:12 PM
Jul '20 935'4 -0'6 935'4 8:30 AM
Nov '20 920'0 -0'6 920'0 11:13 PM
CORN
High Low Last Change Close Time More
Jul '17 361'6 357'2 359'2 1'4 12:12 PM
Sep '17 369'4 365'2 367'4 2'0 12:12 PM
Dec '17 379'2 375'0 377'0 1'6 12:12 PM
Mar '18 389'0 385'0 387'0 2'0 12:12 PM
May '18 394'6 391'2 393'2 2'0 12:12 PM
Jul '18 400'6 397'0 399'0 1'6 12:12 PM
Sep '18 397'4 394'0 396'0 2'4 12:10 PM
Dec '18 401'4 396'6 400'0 2'6 12:11 PM
Mar '19 403'6 403'6 403'6 -1'0 12:10 PM
May '19 408'6 -3'4 408'6 12:10 PM
Jul '19 415'6 413'2 412'4 -3'4 412'4 12:10 PM
Sep '19 402'0 -3'4 402'0 12:10 PM
Dec '19 407'6 404'4 403'4 -3'2 403'4 12:10 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Jul '17 675'0 661'0 665'6 4'4 12:11 PM
Sep '17 680'0 665'2 670'6 4'4 12:11 PM
Dec '17 676'0 662'2 667'2 3'0 12:12 PM
Mar '18 672'0 659'4 662'6 2'0 12:10 PM
May '18 665'2 654'0 657'4 1'0 12:10 PM
Jul '18 659'0 649'0 652'6 -0'2 12:10 PM
Sep '18 629'6 617'4 617'4 -3'2 12:11 PM
Dec '18 618'0 618'0 618'0 -0'6 10:41 AM
Mar '19 617'6 -3'6 617'6 10:24 AM
May '19 8:37 AM
WHEAT
High Low Last Change Close Time More
Jul '17 460'6 449'6 450'6 -9'0 12:12 PM
Sep '17 474'2 463'4 466'4 -7'0 12:12 PM
Dec '17 496'2 486'2 489'2 -6'0 12:12 PM
Mar '18 512'2 503'2 505'6 -6'0 12:12 PM
May '18 523'4 515'0 516'4 -6'6 12:12 PM
Jul '18 528'0 520'0 522'2 -5'6 12:12 PM
Sep '18 543'0 540'4 536'6 -5'4 536'6 12:11 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Jul '17 464'4 454'4 454'6 -9'4 12:12 PM
Sep '17 483'0 472'4 473'2 -9'2 12:11 PM
Dec '17 508'2 498'0 499'2 -8'4 12:11 PM
Mar '18 522'2 512'4 513'4 -8'6 12:11 PM
May '18 529'6 523'0 523'0 -8'2 12:10 PM
Jul '18 538'0 528'6 529'2 -8'6 12:11 PM
Sep '18 538'0 538'0 538'0 -7'6 12:11 PM
DTN Click here for info on Exchange delays.
@SN7
@SN7
SOYBEANS
Previous Open High Low Close Last Change
Jul '17 904'4 904'0 910'6 903'6 909'6 5'2
Aug '17 908'4 908'4 914'6 908'2 914'2 5'6
Sep '17 909'0 909'0 916'0 909'0 914'6 5'6
DTN Click here for info on Exchange delays.