PLANT NUTRIENT TRADE ETHANOL RAIL Food Ingredients GRAINweb SmartTicket Login Contact Us Twitter Search Home Local Bids Futures Market Commentary Products and Services Tools About Us Contact Us Customer Message: Preventing the Spread of Covid-19 The Covid-19 situation is evolving by the day and by the hour. We are taking precautionary measures to prevent the spread of Covid-19 and want to make you aware of the immediate steps we are taking to keep our employees, customers and families safe. Read More Closing Comments November 24, 2021 Watch More Videos Market Commentary Weekly Market Wrap-Up November 19, 2021 Special Market Update November 18, 2021 Weekly Market Wrap-Up November 12, 2021 Market Commentary Freedom: Enroll by December 17 Contact your Merchant to include these CZ22 programs in your grain marketing plan because market moves can happen at any time! SX22 also available for Freedom Trader and Freedom Tech. Reminders and Tips for a Safe and Successful Harvest Fall harvest is an amazing time of year and a culmination of dedication and hard work. Please lean on your team here at The Andersons as your trusted partners. Futures Corn Contract Last Change Open High Low Close Updated Dec 21 5.7975s -0.75 5.8025 5.8900 5.7550 5.7975 7:38 PM Mar 22 5.8550s -2.75 5.8800 5.9675 5.8325 5.8550 8:13 PM May 22 5.9000s -2.75 5.9250 6.0100 5.8775 5.9000 8:10 PM Jul 22 5.9050s -3.00 5.9300 6.0125 5.8850 5.9050 8:09 PM Sep 22 5.6675s -1.75 5.6875 5.7425 5.6550 5.6675 7:45 PM Dec 22 5.5825s -1.25 5.5950 5.6500 5.5700 5.5825 8:09 PM Soybean Contract Last Change Open High Low Close Updated Jan 22 12.6650s -6.50 12.7375 12.8100 12.6325 12.6650 8:13 PM Mar 22 12.7725s -7.25 12.8550 12.9200 12.7425 12.7725 8:09 PM May 22 12.8650s -7.25 12.9350 13.0075 12.8350 12.8650 7:38 PM Jul 22 12.9225s -7.00 12.9950 13.0575 12.8925 12.9225 7:38 PM Aug 22 12.8600s -6.00 12.9300 12.9775 12.8350 12.8600 7:39 PM Sep 22 12.6450s -3.75 12.6950 12.7400 12.6050 12.6450 7:40 PM Wheat Contract Last Change Open High Low Close Updated Dec 21 8.3675s -19.25 8.5650 8.6325 8.3350 8.3675 8:03 PM Mar 22 8.5025s -17.25 8.6750 8.7475 8.4700 8.5025 8:12 PM May 22 8.5650s -15.75 8.7175 8.7900 8.5250 8.5650 8:02 PM Jul 22 8.4325s -15.00 8.5650 8.6300 8.3850 8.4325 8:02 PM Sep 22 8.3900s -15.00 8.5275 8.5775 8.3375 8.3900 7:40 PM Dec 22 8.4125s -14.75 8.5525 8.6000 8.3675 8.4125 7:38 PM Copyright © 2021. All market data is provided by Barchart Solutions. Futures: at least 10 minute delayed. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer. ©2021 The Andersons, Inc. About Us Sitemap Careers Andersonsinc.com Andersonscanada.com Market Commentary Local Bids Futures Market Videos Market News Products & Services Freedom Pricing Tools Farm2Market Ethanol Feed Ingredients Food Ingredients Food Grade Corn Feed Oats DDGS Contact Us Privacy Policy Terms of Use Follow Us On Twitter! We (The Andersons, Inc.) have updated our Privacy Policy in response to global privacy laws. Our websites use cookies and other tracking technologies to analyze site traffic and improve the site. You can control third party cookies by adjusting your browser settings. Privacy Policy & Terms of Use ACCEPT