Futures

@CN7
@CN7
SOYBEANS
Open High Low Last Change Close Time More
Mar '18 1031'0 1039'4 1028'0 1036'2 4'2 1036'2 3:50 PM
May '18 1042'2 1050'6 1039'2 1047'4 4'2 1047'4 3:57 PM
Jul '18 1051'2 1059'2 1048'4 1056'0 3'4 1056'0 3:05 PM
Aug '18 1052'2 1059'0 1049'2 1056'0 3'0 1056'0 1:30 PM
Sep '18 1039'2 1043'0 1035'2 1040'2 1'6 1040'2 3:35 PM
Nov '18 1026'2 1031'2 1024'6 1028'0 0'2 1028'0 3:25 PM
Jan '19 1029'2 1035'0 1029'0 1032'2 1'2 1032'2 3:56 PM
Mar '19 1025'4 1031'0 1025'0 1029'0 2'2 1029'0 1:30 PM
May '19 1027'6 1031'2 1024'2 1029'0 3'2 1029'0 1:30 PM
Jul '19 1031'4 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 1009'0 1022'0 1009'0 1014'0 1'4 1014'0 1:21 PM
Nov '19 999'2 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 '20 984'0 985'0 984'0 985'6 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
Open High Low Last Change Close Time More
Mar '18 366'2 367'6 365'2 366'2 -0'4 366'2 3:48 PM
May '18 374'6 376'2 373'4 374'4 -0'2 374'4 3:57 PM
Jul '18 382'4 383'6 381'2 382'2 -0'2 382'2 3:20 PM
Sep '18 389'0 390'4 388'2 389'2 -0'2 389'2 1:30 PM
Dec '18 397'0 398'2 396'2 397'2 0'0 397'2 3:48 PM
Mar '19 404'2 406'0 404'0 404'6 -0'2 404'6 3:00 PM
May '19 409'4 410'2 408'6 409'4 0'0 409'4 1:30 PM
Jul '19 414'0 415'0 413'4 413'6 0'0 413'6 3:43 PM
Sep '19 409'2 409'2 408'0 408'4 0'0 408'4 1:20 PM
Dec '19 411'2 412'4 411'0 411'2 0'0 411'2 3:00 PM
Mar '20 418'2 418'6 417'0 417'0 -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 '20 415'0 415'0 415'0 415'0 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
Open High Low Last Change Close Time More
Mar '18 601'0 606'0 600'2 600'6 -2'2 600'6 3:06 PM
May '18 614'6 619'0 613'0 613'2 -2'4 613'2 3:02 PM
Jul '18 625'6 629'0 622'4 623'0 -2'6 623'0 1:32 PM
Sep '18 630'4 635'6 629'4 630'0 -2'4 630'0 1:32 PM
Dec '18 639'0 644'0 638'2 639'0 -1'2 639'0 1:32 PM
Mar '19 642'2 648'0 642'2 644'2 -0'6 644'2 1:32 PM
May '19 641'6 641'6 641'6 647'4 -0'6 647'4 1:32 PM
Jul '19 8:30 AM
Sep '19 4:47 AM
Dec '19 7:09 PM
WHEAT
Open High Low Last Change Close Time More
Mar '18 452'0 456'2 451'4 452'2 1'0 452'2 3:52 PM
May '18 466'0 469'2 463'6 464'2 0'0 464'2 2:45 PM
Jul '18 480'0 484'0 478'4 479'0 0'0 479'0 2:30 PM
Sep '18 495'4 499'6 495'0 495'4 0'2 495'4 1:30 PM
Dec '18 516'2 520'4 516'2 517'0 0'6 517'0 2:30 PM
Mar '19 531'6 535'4 531'6 533'0 1'2 533'0 1:30 PM
May '19 538'6 538'6 538'6 538'2 1'4 538'2 1:21 PM
HARD RED WINTER WHEAT
Open High Low Last Change Close Time More
Mar '18 470'4 476'2 468'2 469'0 -1'6 469'0 3:02 PM
May '18 487'2 492'0 484'0 484'6 -1'4 484'6 2:47 PM
Jul '18 506'0 509'6 502'0 502'6 -1'4 502'6 3:03 PM
Sep '18 523'0 527'4 519'6 520'6 -1'2 520'6 3:03 PM
Dec '18 543'2 548'0 541'0 541'4 -1'0 541'4 1:30 PM
Mar '19 553'6 558'2 551'4 552'2 -1'0 552'2 1:30 PM
May '19 555'4 555'4 554'4 554'2 -1'6 554'2 1:20 PM
DTN Click here for info on Exchange delays.
@CN7
@CN7
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.