Futures Markets

WHEAT
Previous Open High Low Last Change Close
Mar '18 457'6 459'6 463'2 449'0 449'2 -8'4 449'2
May '18 471'4 474'0 477'2 462'0 462'4 -9'0 462'4
Jul '18 486'4 488'4 492'4 477'6 478'2 -8'2 478'2
Sep '18 502'4 505'4 507'2 494'6 495'0 -7'4 495'0
Dec '18 523'2 525'4 528'2 516'4 516'6 -6'4 516'6
Mar '19 538'4 538'4 543'6 533'0 533'0 -5'4 533'0
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Mar '18 605'2 605'2 607'0 601'6 602'4 -2'6 602'4
May '18 615'6 615'4 617'2 612'2 612'4 -3'2 612'4
Jul '18 624'2 625'4 625'4 621'2 621'4 -2'6 621'4
Sep '18 631'0 631'0 631'4 627'4 627'6 -3'2 627'6
Dec '18 639'0 637'6 640'0 635'2 636'0 -3'0 636'0
Mar '19 644'4 642'0 644'4 640'0 641'2 -3'2 641'2
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Mar '18 478'4 480'0 485'4 470'2 471'6 -6'6 471'6
May '18 493'4 495'0 500'2 485'4 487'2 -6'2 487'2
Jul '18 510'4 514'6 517'4 503'0 504'6 -5'6 504'6
Sep '18 527'6 527'6 534'0 520'4 522'2 -5'4 522'2
Dec '18 548'2 550'0 554'0 541'4 543'0 -5'2 543'0
Mar '19 559'4 565'0 565'0 553'0 554'0 -5'4 554'0
CORN
Previous Open High Low Last Change Close
Mar '18 367'4 369'0 370'0 365'2 365'4 -2'0 365'4
May '18 375'0 376'2 378'0 373'2 373'6 -1'2 373'6
Jul '18 382'6 384'0 385'4 381'0 381'4 -1'2 381'4
SOYBEANS
Previous Open High Low Last Change Close
Mar '18 1021'4 1031'4 1039'0 1024'4 1026'4 5'0 1026'4
May '18 1032'4 1041'6 1050'0 1035'4 1037'4 5'0 1037'4
Jul '18 1042'2 1050'0 1059'2 1045'0 1047'0 4'6 1047'0
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '18 130.100 130.525 130.525 129.775 130.300 0.200 130.300
Apr '18 127.650 127.900 127.950 127.200 127.725 0.075 127.725
Jun '18 118.675 118.750 118.900 118.175 118.825 0.150 118.825
DTN Click here for info on Exchange delays.