Skip links

Futures Markets

WHEAT
Previous Open High Low Last Change Close
Jul '17 429'4 429'2 433'0 427'4 432'4 3'0 432'4
Sep '17 444'0 444'0 446'6 442'2 446'0 2'0 446'0
Dec '17 466'2 466'0 468'4 464'2 467'6 1'4 467'6
Mar '18 485'0 485'0 486'6 483'0 486'0 1'0 486'0
May '18 497'4 497'0 498'2 495'2 498'4 1'0 498'4
Jul '18 507'2 506'4 508'2 504'6 508'0 0'6 508'0
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Jul '17 554'2 554'2 561'6 553'6 561'0 6'6 561'0
Sep '17 560'2 560'2 567'4 559'6 566'6 6'4 566'6
Dec '17 567'6 568'2 573'2 567'0 573'2 5'4 573'2
Mar '18 575'0 575'6 578'0 575'0 579'4 4'4 579'4
May '18 579'2 583'2 4'0 583'2
Jul '18 584'0 588'4 4'4 588'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Jul '17 430'4 430'6 435'6 429'2 432'6 2'2 432'6
Sep '17 448'2 448'2 453'4 447'0 450'4 2'2 450'4
Dec '17 474'0 473'6 478'4 472'4 475'6 1'6 475'6
Mar '18 489'6 490'2 492'4 488'0 491'2 1'4 491'2
May '18 500'2 501'0 501'0 500'6 501'4 1'2 501'4
Jul '18 510'4 509'2 511'2 509'0 511'2 0'6 511'2
CORN
Previous Open High Low Last Change Close
Jul '17 369'4 370'0 371'4 368'6 371'2 1'6 371'2
Sep '17 377'0 377'6 379'2 376'4 379'0 2'0 379'0
Dec '17 387'6 388'2 389'6 387'0 389'6 2'0 389'6
SOYBEANS
Previous Open High Low Last Change Close
Jul '17 948'2 948'4 952'0 943'0 948'2 0'0 948'2
Aug '17 950'2 950'6 954'0 945'2 950'2 0'0 950'2
Sep '17 948'0 949'0 951'6 943'2 947'6 -0'2 947'6
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '17 123.075 122.850 122.875 120.800 122.125 -0.950 122.125
Aug '17 121.325 120.925 120.975 118.650 119.925 -1.400 119.925
Oct '17 118.050 117.725 117.725 115.500 116.750 -1.300 116.750
DTN Click here for info on Exchange delays.