Futures

SOYBEANS
High Low Last Change Close Time More
Sep '17 939'0 927'6 937'4 7'2 937'4 3:48 PM
Nov '17 939'0 929'4 937'6 4'6 937'6 3:59 PM
Jan '18 946'4 937'4 945'6 4'4 945'6 1:30 PM
Mar '18 954'2 945'4 953'6 4'2 953'6 1:30 PM
May '18 961'2 953'0 960'6 4'0 960'6 1:30 PM
Jul '18 967'4 959'6 966'6 3'6 966'6 1:30 PM
Aug '18 966'2 962'0 967'2 3'4 967'2 1:30 PM
Sep '18 958'2 958'2 958'6 2'4 958'6 1:30 PM
Nov '18 954'4 947'2 951'2 1'0 951'2 1:30 PM
Jan '19 955'6 0'6 955'6 1:30 PM
Mar '19 958'0 0'6 958'0 1:20 PM
May '19 957'6 1'0 957'6 1:20 PM
Jul '19 963'0 0'6 963'0 1:20 PM
Aug '19 960'6 0'6 960'6 1:20 PM
Sep '19 955'0 0'6 955'0 1:20 PM
Nov '19 944'4 -0'2 944'4 1:20 PM
Jul '20 958'4 -0'2 958'4 1:20 PM
Nov '20 939'0 -0'2 939'0 1:20 PM
CORN
High Low Last Change Close Time More
Sep '17 352'4 349'6 352'0 1'4 352'0 3:36 PM
Dec '17 366'2 363'4 365'6 1'4 365'6 3:36 PM
Mar '18 378'0 375'4 377'6 1'4 377'6 3:03 PM
May '18 384'2 381'4 384'0 1'6 384'0 3:04 PM
Jul '18 390'0 387'4 390'0 1'6 390'0 1:30 PM
Sep '18 395'0 392'4 394'6 1'2 394'6 3:05 PM
Dec '18 402'0 399'4 402'0 1'6 402'0 3:06 PM
Mar '19 410'0 408'4 410'0 1'2 410'0 1:30 PM
May '19 414'6 1'2 414'6 1:30 PM
Jul '19 417'4 417'4 419'4 1'6 419'4 1:20 PM
Sep '19 411'0 -0'2 411'0 1:20 PM
Dec '19 410'6 409'0 410'6 0'2 410'6 1:20 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Sep '17 678'0 665'6 668'6 -1'4 668'6 3:27 PM
Dec '17 693'6 678'6 682'4 -1'6 682'4 3:34 PM
Mar '18 693'2 678'4 682'2 -2'2 682'2 1:32 PM
May '18 680'4 667'4 672'0 -2'6 672'0 1:32 PM
Jul '18 668'0 661'2 662'4 -2'2 662'4 1:32 PM
Sep '18 635'0 628'2 627'6 -0'4 627'6 1:32 PM
Dec '18 642'0 641'0 637'6 2'2 637'6 1:32 PM
Mar '19 645'4 3'4 645'4 1:32 PM
May '19 1:29 PM
WHEAT
High Low Last Change Close Time More
Sep '17 417'6 412'0 416'0 2'0 416'0 3:53 PM
Dec '17 444'4 438'6 442'4 1'6 442'4 2:47 PM
Mar '18 467'6 461'4 465'2 1'4 465'2 1:30 PM
May '18 482'6 476'2 479'6 0'4 479'6 2:41 PM
Jul '18 496'2 490'0 493'0 0'2 493'0 2:34 PM
Sep '18 509'2 505'2 508'6 0'4 508'6 2:33 PM
Dec '18 528'0 524'0 527'0 0'4 527'0 1:30 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Sep '17 417'6 410'4 414'4 0'2 414'4 3:52 PM
Dec '17 445'4 438'2 442'2 0'2 442'2 2:30 PM
Mar '18 463'4 456'4 460'6 0'2 460'6 2:30 PM
May '18 477'4 471'0 475'0 0'0 475'0 1:30 PM
Jul '18 496'0 489'0 492'6 -0'2 492'6 3:55 PM
Sep '18 514'2 511'0 513'6 -0'2 513'6 1:30 PM
Dec '18 537'6 534'6 537'0 0'0 537'0 1:30 PM
DTN Click here for info on Exchange delays.
@SU7
@SU7
SOYBEANS
Previous Open High Low Close Last Change
Sep '17 930'2 929'6 939'0 927'6 937'4 937'4 7'2
Nov '17 933'0 932'6 939'0 929'4 937'6 937'6 4'6
Jan '18 941'2 940'4 946'4 937'4 945'6 945'6 4'4
DTN Click here for info on Exchange delays.