Futures

SOYBEANS
High Low Last Change Close Time More
Nov '17 989'0 983'0 986'4 2'2 986'4 3:59 PM
Jan '18 999'4 994'0 997'0 2'0 997'0 3:07 PM
Mar '18 1009'2 1003'2 1007'0 2'2 1007'0 3:48 PM
May '18 1018'2 1012'4 1016'0 2'2 1016'0 3:56 PM
Jul '18 1026'2 1020'2 1024'0 2'4 1024'0 3:57 PM
Aug '18 1024'6 1021'0 1024'2 2'4 1024'2 1:30 PM
Sep '18 1014'6 1011'0 1013'0 3'0 1013'0 1:20 PM
Nov '18 1005'4 998'6 1003'4 3'4 1003'4 1:30 PM
Jan '19 1010'4 1008'0 1009'2 3'4 1009'2 1:20 PM
Mar '19 1013'0 1008'4 1011'4 3'2 1011'4 1:30 PM
May '19 1018'0 1016'2 1015'6 3'4 1015'6 1:20 PM
Jul '19 1021'0 1021'0 1020'6 3'6 1020'6 1:20 PM
Aug '19 1019'0 3'6 1019'0 1:20 PM
Sep '19 1012'6 3'6 1012'6 1:20 PM
Nov '19 1002'4 999'2 1000'4 3'4 1000'4 1:30 PM
Jul '20 1014'4 3'4 1014'4 1:20 PM
Nov '20 989'4 3'4 989'4 1:20 PM
CORN
High Low Last Change Close Time More
Dec '17 351'4 348'4 349'0 0'4 349'0 3:54 PM
Mar '18 365'0 362'2 362'6 0'4 362'6 3:48 PM
May '18 373'2 370'6 371'2 0'4 371'2 2:54 PM
Jul '18 380'0 377'6 378'2 0'4 378'2 3:58 PM
Sep '18 387'0 384'6 385'2 0'6 385'2 1:30 PM
Dec '18 396'0 393'4 394'4 1'0 394'4 2:55 PM
Mar '19 405'4 402'2 404'4 1'4 404'4 1:30 PM
May '19 411'4 410'0 410'2 1'4 410'2 1:20 PM
Jul '19 415'6 414'2 414'4 1'4 414'4 1:20 PM
Sep '19 413'6 411'4 412'0 2'6 412'0 1:20 PM
Dec '19 414'2 412'0 413'0 1'2 413'0 1:20 PM
Jul '20 426'6 1'2 426'6 1:20 PM
Dec '20 414'2 1'0 414'2 1:20 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Dec '17 618'6 610'4 615'6 5'6 615'6 2:48 PM
Mar '18 632'2 624'2 629'4 5'2 629'4 1:32 PM
May '18 640'0 632'6 636'4 4'2 636'4 3:22 PM
Jul '18 639'2 635'4 639'6 3'4 639'6 3:22 PM
Sep '18 637'0 630'6 634'4 4'2 634'4 1:32 PM
Dec '18 643'2 638'4 641'4 3'6 641'4 1:32 PM
Mar '19 649'0 649'0 646'6 2'0 646'6 1:32 PM
May '19 1:12 PM
WHEAT
High Low Last Change Close Time More
Dec '17 436'2 429'4 432'6 2'6 432'6 3:46 PM
Mar '18 454'4 448'4 451'2 2'0 451'2 3:00 PM
May '18 468'0 462'6 465'2 1'6 465'2 2:30 PM
Jul '18 481'4 476'0 478'2 1'2 478'2 1:30 PM
Sep '18 497'0 492'2 494'0 1'4 494'0 1:30 PM
Dec '18 515'0 510'6 512'0 1'0 512'0 1:30 PM
Mar '19 524'0 523'6 524'6 1'2 524'6 1:20 PM
HARD RED WINTER WHEAT
High Low Last Change Close Time More
Dec '17 434'2 427'2 429'2 1'2 429'2 2:33 PM
Mar '18 452'2 445'6 447'2 1'0 447'2 3:56 PM
May '18 466'0 459'4 461'2 1'0 461'2 3:56 PM
Jul '18 483'4 478'2 479'2 0'6 479'2 1:30 PM
Sep '18 502'2 499'0 497'6 0'6 497'6 1:20 PM
Dec '18 529'0 524'0 524'2 0'2 524'2 1:30 PM
Mar '19 539'6 0'0 539'6 1:20 PM
DTN Click here for info on Exchange delays.
@SX7
@SX7
SOYBEANS
Previous Open High Low Close Last Change
Nov '17 984'2 983'6 989'0 983'0 986'4 986'4 2'2
Jan '18 995'0 994'2 999'4 994'0 997'0 997'0 2'0
Mar '18 1004'6 1003'6 1009'2 1003'2 1007'0 1007'0 2'2
DTN Click here for info on Exchange delays.