Futures

SOYBEANS
High Low Last Change Close Time More
Mar '18 1039'4 1028'0 1036'2 4'2 1036'2 3:50 PM
May '18 1050'6 1039'2 1047'4 4'2 1047'4 3:57 PM
Jul '18 1059'2 1048'4 1056'0 3'4 1056'0 3:05 PM
Aug '18 1059'0 1049'2 1056'0 3'0 1056'0 1:30 PM
Sep '18 1043'0 1035'2 1040'2 1'6 1040'2 3:35 PM
Nov '18 1031'2 1024'6 1028'0 0'2 1028'0 3:25 PM
Jan '19 1035'0 1029'0 1032'2 1'2 1032'2 3:56 PM
Mar '19 1031'0 1025'0 1029'0 2'2 1029'0 1:30 PM
May '19 1031'2 1024'2 1029'0 3'2 1029'0 1:30 PM
Jul '19 1035'0 1030'4 1032'4 1'6 1032'4 1:21 PM
Aug '19 1027'4 1'4 1027'4 1:21 PM
Sep '19 1022'0 1009'0 1014'0 1'4 1014'0 1:21 PM
Nov '19 1005'0 996'6 1001'6 2'4 1001'6 1:30 PM
Jan '20 1006'6 2'4 1006'6 1:20 PM
Mar '20 1007'2 2'4 1007'2 1:20 PM
May '20 1014'6 2'4 1014'6 1:20 PM
Jul '20 1017'6 2'4 1017'6 1:20 PM
Aug '20 1010'2 2'4 1010'2 1:20 PM
Sep '20 1007'2 2'4 1007'2 1:20 PM
Nov '20 985'0 984'0 985'6 2'4 985'6 1:30 PM
Jul '21 985'6 2'4 985'6 1:20 PM
Nov '21 985'6 2'4 985'6 1:20 PM
CORN
High Low Last Change Close Time More
Mar '18 367'6 365'2 366'2 -0'4 366'2 3:48 PM
May '18 376'2 373'4 374'4 -0'2 374'4 3:57 PM
Jul '18 383'6 381'2 382'2 -0'2 382'2 3:20 PM
Sep '18 390'4 388'2 389'2 -0'2 389'2 1:30 PM
Dec '18 398'2 396'2 397'2 0'0 397'2 3:48 PM
Mar '19 406'0 404'0 404'6 -0'2 404'6 3:00 PM
May '19 410'2 408'6 409'4 0'0 409'4 1:30 PM
Jul '19 415'0 413'4 413'6 0'0 413'6 3:43 PM
Sep '19 409'2 408'0 408'4 0'0 408'4 1:20 PM
Dec '19 412'4 411'0 411'2 0'0 411'2 3:00 PM
Mar '20 418'6 417'0 417'0 -0'2 417'0 1:30 PM
May '20 421'2 0'0 421'2 1:20 PM
Jul '20 425'6 0'0 425'6 1:20 PM
Sep '20 422'4 0'0 422'4 1:20 PM
Dec '20 415'0 415'0 415'0 0'2 415'0 1:20 PM
Jul '21 423'2 0'2 423'2 1:20 PM
Dec '21 419'2 0'2 419'2 1:30 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Mar '18 606'0 600'2 600'6 -2'2 600'6 3:06 PM
May '18 619'0 613'0 613'2 -2'4 613'2 3:02 PM
Jul '18 629'0 622'4 623'0 -2'6 623'0 1:32 PM
Sep '18 635'6 629'4 630'0 -2'4 630'0 1:32 PM
Dec '18 644'0 638'2 639'0 -1'2 639'0 1:32 PM
Mar '19 648'0 642'2 644'2 -0'6 644'2 1:32 PM
May '19 641'6 641'6 647'4 -0'6 647'4 1:32 PM
Jul '19 8:30 AM
Sep '19 4:47 AM
Dec '19 7:09 PM
WHEAT
High Low Last Change Close Time More
Mar '18 456'2 451'4 452'2 1'0 452'2 3:52 PM
May '18 469'2 463'6 464'2 0'0 464'2 2:45 PM
Jul '18 484'0 478'4 479'0 0'0 479'0 2:30 PM
Sep '18 499'6 495'0 495'4 0'2 495'4 1:30 PM
Dec '18 520'4 516'2 517'0 0'6 517'0 2:30 PM
Mar '19 535'4 531'6 533'0 1'2 533'0 1:30 PM
May '19 538'6 538'6 538'2 1'4 538'2 1:21 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Mar '18 476'2 468'2 469'0 -1'6 469'0 3:02 PM
May '18 492'0 484'0 484'6 -1'4 484'6 2:47 PM
Jul '18 509'6 502'0 502'6 -1'4 502'6 3:03 PM
Sep '18 527'4 519'6 520'6 -1'2 520'6 3:03 PM
Dec '18 548'0 541'0 541'4 -1'0 541'4 1:30 PM
Mar '19 558'2 551'4 552'2 -1'0 552'2 1:30 PM
May '19 555'4 554'4 554'2 -1'6 554'2 1:20 PM
DTN Click here for info on Exchange delays.
@SH8
@SH8
SOYBEANS
Previous Open High Low Close Last Change
Mar '18 1032'0 1031'0 1039'4 1028'0 1036'2 1036'2 4'2
May '18 1043'2 1042'2 1050'6 1039'2 1047'4 1047'4 4'2
Jul '18 1052'4 1051'2 1059'2 1048'4 1056'0 1056'0 3'4
DTN Click here for info on Exchange delays.