Futures

CORN
High Low Last Change Close Time More
Mar '22 608'6 600'0 605'2 5'6 6:38 AM
May '22 608'6 600'0 605'0 5'0 6:36 AM
Jul '22 605'0 596'2 601'4 5'0 6:38 AM
Sep '22 576'4 570'0 573'4 3'0 6:38 AM
Dec '22 562'6 556'6 559'6 2'0 6:38 AM
Mar '23 570'2 565'0 567'4 2'0 6:38 AM
May '23 570'4 568'4 570'4 2'0 6:38 AM
Jul '23 572'2 567'6 569'6 1'4 6:38 AM
Sep '23 540'0 540'0 540'0 5'6 6:38 AM
Dec '23 534'0 528'2 532'4 4'2 6:38 AM
Mar '24 536'0 536'0 534'6 -1'6 534'6 6:36 AM
May '24 534'6 -1'6 534'6 6:33 AM
Jul '24 536'2 -1'6 536'2 6:37 AM
Sep '24 499'6 -1'6 499'6 11:51 PM
Dec '24 493'2 493'2 493'2 1'6 491'4 6:36 AM
Jul '25 495'6 -0'6 495'6 6:37 AM
Dec '25 477'0 477'0 478'0 -0'6 478'0 6:38 AM
SOYBEANS
High Low Last Change Close Time More
Mar '22 1377'6 1363'4 1374'4 13'2 6:38 AM
May '22 1387'0 1372'6 1384'2 13'2 6:38 AM
Jul '22 1392'6 1378'4 1389'6 12'6 6:38 AM
Aug '22 1370'0 1358'2 1367'0 10'2 6:38 AM
Sep '22 1320'6 1312'6 1319'6 10'2 6:38 AM
Nov '22 1296'0 1285'0 1292'2 8'2 6:38 AM
Jan '23 1296'4 1285'6 1293'0 8'4 6:38 AM
Mar '23 1286'4 1274'0 1281'4 6'6 6:38 AM
May '23 1281'2 1273'6 1278'4 6'2 6:38 AM
Jul '23 1281'6 1281'0 1281'0 6'4 6:38 AM
Aug '23 1268'0 -8'0 1268'0 6:38 AM
Sep '23 1248'0 -8'0 1248'0 6:38 AM
Nov '23 1240'2 1236'4 1236'4 3'2 6:38 AM
Jan '24 1233'2 -6'4 1233'2 6:38 AM
Mar '24 1233'2 -6'4 1233'2 6:38 AM
May '24 1233'2 -6'4 1233'2 6:37 AM
Jul '24 1228'6 -6'4 1228'6 6:38 AM
Aug '24 1227'6 -6'4 1227'6 7:00 PM
Sep '24 1227'6 -6'4 1227'6 7:00 PM
Nov '24 1170'0 1170'0 1176'2 0'4 1176'2 2:47 AM
Jul '25 1176'2 0'4 1176'2 7:48 PM
Nov '25 1162'0 3'4 1162'0 7:33 PM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Mar '22 927'2 907'0 924'0 17'0 6:38 AM
May '22 923'0 904'0 919'2 14'4 6:38 AM
Jul '22 915'2 897'6 912'6 15'0 6:36 AM
Sep '22 884'4 870'0 883'4 13'6 6:36 AM
Dec '22 865'2 855'6 864'0 13'0 864'0 6:38 AM
Mar '23 853'4 853'4 859'0 12'0 859'0 6:38 AM
WHEAT
High Low Last Change Close Time More
Mar '22 784'4 769'4 779'6 10'6 6:37 AM
May '22 785'6 771'2 780'6 10'4 6:37 AM
Jul '22 774'0 759'6 769'0 9'4 6:38 AM
LIVE CATTLE
High Low Last Change Close Time More
Feb '22 138.375 137.500 137.675 -0.300 137.675 1:05 PM
Apr '22 142.350 141.425 141.850 -0.275 141.850 2:30 PM
Jun '22 137.650 136.900 137.075 -0.550 137.075 2:30 PM
FEEDER CATTLE
High Low Last Change Close Time More
Jan '22 162.475 161.150 161.450 -1.250 161.450 1:05 PM
Mar '22 166.600 165.250 165.425 -0.950 165.425 2:30 PM
Apr '22 170.475 169.275 169.575 -0.775 169.575 1:05 PM
DTN Click here for info on Exchange delays.