Skip links

Futures Markets

WHEAT
Previous Open High Low Last Change Close
May '17 405'0 406'4 408'2 406'2 408'0 3'0
Jul '17 421'0 422'2 424'6 422'0 424'2 3'2
Sep '17 435'4 438'2 439'2 437'6 438'6 3'2
Dec '17 459'2 461'2 462'6 460'4 462'6 3'4
Mar '18 478'2 480'4 481'0 480'4 480'6 2'4
May '18 488'2 488'2 491'0 484'6 488'6 0'4 488'6
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
May '17 526'4 526'4 528'0 526'4 527'2 0'6
Jul '17 535'4 535'6 538'2 535'6 536'2 0'6
Sep '17 542'2 543'4 545'0 542'6 542'6 0'4
Dec '17 551'2 552'0 553'0 552'0 552'4 1'2
Mar '18 561'2 562'0 562'0 562'0 562'0 0'6
May '18 566'0 566'0 569'4 566'0 567'6 1'6 567'6
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
May '17 404'4 405'0 407'6 405'0 407'6 3'2
Jul '17 417'2 418'2 420'4 418'2 420'2 3'0
Sep '17 433'6 435'6 436'6 434'6 436'4 2'6
Dec '17 460'4 463'2 463'4 462'0 463'0 2'4
Mar '18 478'2 480'2 481'0 480'2 480'4 2'2
May '18 486'0 486'0 487'0 485'0 488'2 2'2 488'2
CORN
Previous Open High Low Last Change Close
May '17 357'0 358'0 360'4 357'0 359'2 2'2
Jul '17 363'6 364'0 367'0 364'0 366'0 2'2
Sep '17 371'0 371'4 374'4 371'4 373'4 2'4
SOYBEANS
Previous Open High Low Last Change Close
May '17 951'0 951'4 958'6 951'4 958'0 7'0
Jul '17 960'6 961'4 968'6 961'4 968'0 7'2
Aug '17 962'0 963'6 969'6 963'4 968'6 6'6
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '17 129.625 129.900 130.400 129.500 129.800 0.175 129.800
Jun '17 116.475 116.850 117.575 116.275 116.700 0.225 116.700
Aug '17 112.800 112.925 113.700 112.400 112.775 -0.025 112.775
DTN Click here for info on Exchange delays.