Futures

CORN
High Low Last Change Close Time More
Sep '22 610'2 603'0 607'0 -3'2 4:23 AM
Dec '22 610'2 603'0 606'4 -3'4 4:23 AM
Mar '23 618'0 611'0 614'4 -3'4 4:23 AM
May '23 622'4 615'6 619'0 -3'4 4:23 AM
Jul '23 623'2 615'4 619'4 -3'6 4:23 AM
Sep '23 591'0 588'0 590'0 -2'2 4:23 AM
Dec '23 581'0 575'6 577'6 -4'4 4:23 AM
Mar '24 588'6 584'6 584'6 -5'2 4:23 AM
May '24 593'4 592'6 593'2 5'2 593'2 4:24 AM
Jul '24 591'2 587'4 592'6 5'6 592'6 4:24 AM
Sep '24 547'0 -0'2 547'0 3:18 AM
Dec '24 538'0 536'4 538'0 -0'4 4:24 AM
Jul '25 544'4 -0'4 544'4 3:18 AM
Dec '25 517'2 -0'4 517'2 3:18 AM
SOYBEANS
High Low Last Change Close Time More
Aug '22 1624'6 1598'2 1614'6 -0'2 1614'6 4:23 AM
Sep '22 1478'6 1456'4 1471'2 8'0 4:23 AM
Nov '22 1421'0 1393'6 1412'0 3'2 4:23 AM
Jan '23 1428'4 1401'6 1421'2 4'2 4:23 AM
Mar '23 1428'4 1403'2 1422'0 5'0 4:23 AM
May '23 1429'2 1404'4 1422'4 4'4 4:23 AM
Jul '23 1426'2 1402'0 1418'2 3'0 4:23 AM
Aug '23 1404'4 1403'6 1390'2 -6'4 1390'2 4:22 AM
Sep '23 1343'2 -3'0 1343'2 4:24 AM
Nov '23 1331'6 1311'2 1327'6 3'6 4:23 AM
Jan '24 1327'2 -2'0 1327'2 4:22 AM
Mar '24 1319'2 -2'2 1319'2 4:22 AM
May '24 1315'6 -2'0 1315'6 4:22 AM
Jul '24 1313'4 -1'6 1313'4 4:22 AM
Aug '24 1306'6 -1'6 1306'6 1:20 PM
Sep '24 1285'2 -1'6 1285'2 4:22 AM
Nov '24 1250'6 -1'6 1250'6 4:22 AM
Jul '25 1254'6 -1'6 1254'6 1:07 AM
Nov '25 1220'4 -1'6 1220'4 1:07 AM
HARD RED SPRING WHEAT
High Low Last Change Close Time More
Sep '22 893'4 881'4 892'6 6'2 4:24 AM
Dec '22 906'6 895'0 906'4 6'0 4:24 AM
Mar '23 916'2 908'0 916'2 2'6 4:24 AM
May '23 926'4 920'4 926'4 4'2 4:24 AM
Jul '23 933'4 933'0 925'0 -13'0 925'0 4:24 AM
Sep '23 915'0 895'6 901'0 -14'6 901'0 4:24 AM
WHEAT
High Low Last Change Close Time More
Sep '22 784'6 765'2 782'4 6'6 4:23 AM
Dec '22 804'2 785'2 802'2 7'0 4:23 AM
Mar '23 823'0 804'2 820'6 6'6 4:23 AM
LIVE CATTLE
High Low Last Change Close Time More
Aug '22 138.425 137.500 137.875 0.175 137.875 2:00 PM
Oct '22 144.700 143.400 143.875 0.225 143.875 2:00 PM
Dec '22 150.700 149.600 149.975 0.075 149.975 2:00 PM
FEEDER CATTLE
High Low Last Change Close Time More
Aug '22 180.700 178.950 179.525 0.450 179.525 2:00 PM
Sep '22 184.600 182.200 183.425 0.850 183.425 2:00 PM
Oct '22 186.900 185.000 185.950 0.475 185.950 2:00 PM
DTN Click here for info on Exchange delays.