Futures

@CK8
@CK8
SOYBEANS
Open High Low Last Change Close Time More
Nov '17 983'6 989'0 983'0 986'4 2'2 986'4 3:59 PM
Jan '18 994'2 999'4 994'0 997'0 2'0 997'0 3:07 PM
Mar '18 1003'6 1009'2 1003'2 1007'0 2'2 1007'0 3:48 PM
May '18 1012'4 1018'2 1012'4 1016'0 2'2 1016'0 3:56 PM
Jul '18 1020'2 1026'2 1020'2 1024'0 2'4 1024'0 3:57 PM
Aug '18 1021'6 1024'6 1021'0 1024'2 2'4 1024'2 1:30 PM
Sep '18 1012'2 1014'6 1011'0 1013'0 3'0 1013'0 1:20 PM
Nov '18 998'6 1005'4 998'6 1003'4 3'4 1003'4 1:30 PM
Jan '19 1008'0 1010'4 1008'0 1009'2 3'4 1009'2 1:20 PM
Mar '19 1008'4 1013'0 1008'4 1011'4 3'2 1011'4 1:30 PM
May '19 1017'6 1018'0 1016'2 1015'6 3'4 1015'6 1:20 PM
Jul '19 1021'0 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 '19 999'2 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
Open High Low Last Change Close Time More
Dec '17 348'6 351'4 348'4 349'0 0'4 349'0 3:54 PM
Mar '18 362'4 365'0 362'2 362'6 0'4 362'6 3:48 PM
May '18 371'0 373'2 370'6 371'2 0'4 371'2 2:54 PM
Jul '18 377'6 380'0 377'6 378'2 0'4 378'2 3:58 PM
Sep '18 385'0 387'0 384'6 385'2 0'6 385'2 1:30 PM
Dec '18 393'4 396'0 393'4 394'4 1'0 394'4 2:55 PM
Mar '19 403'0 405'4 402'2 404'4 1'4 404'4 1:30 PM
May '19 410'0 411'4 410'0 410'2 1'4 410'2 1:20 PM
Jul '19 414'2 415'6 414'2 414'4 1'4 414'4 1:20 PM
Sep '19 411'4 413'6 411'4 412'0 2'6 412'0 1:20 PM
Dec '19 412'0 414'2 412'0 413'0 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
Open High Low Last Change Close Time More
Dec '17 610'4 618'6 610'4 615'6 5'6 615'6 2:48 PM
Mar '18 624'2 632'2 624'2 629'4 5'2 629'4 1:32 PM
May '18 633'0 640'0 632'6 636'4 4'2 636'4 3:22 PM
Jul '18 638'0 639'2 635'4 639'6 3'4 639'6 3:22 PM
Sep '18 631'4 637'0 630'6 634'4 4'2 634'4 1:32 PM
Dec '18 639'0 643'2 638'4 641'4 3'6 641'4 1:32 PM
Mar '19 649'0 649'0 649'0 646'6 2'0 646'6 1:32 PM
May '19 1:12 PM
WHEAT
Open High Low Last Change Close Time More
Dec '17 430'4 436'2 429'4 432'6 2'6 432'6 3:46 PM
Mar '18 449'4 454'4 448'4 451'2 2'0 451'2 3:00 PM
May '18 463'0 468'0 462'6 465'2 1'6 465'2 2:30 PM
Jul '18 477'0 481'4 476'0 478'2 1'2 478'2 1:30 PM
Sep '18 492'4 497'0 492'2 494'0 1'4 494'0 1:30 PM
Dec '18 511'0 515'0 510'6 512'0 1'0 512'0 1:30 PM
Mar '19 523'6 524'0 523'6 524'6 1'2 524'6 1:20 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Dec '17 428'6 434'2 427'2 429'2 1'2 429'2 2:33 PM
Mar '18 446'4 452'2 445'6 447'2 1'0 447'2 3:56 PM
May '18 461'2 466'0 459'4 461'2 1'0 461'2 3:56 PM
Jul '18 479'0 483'4 478'2 479'2 0'6 479'2 1:30 PM
Sep '18 501'6 502'2 499'0 497'6 0'6 497'6 1:20 PM
Dec '18 529'0 529'0 524'0 524'2 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.
@CK8
@CK8
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.