Futures Markets

WHEAT
Previous Open High Low Last Change Close
May '18 463'2 464'2 469'0 458'6 461'4 -1'6 461'4
Jul '18 477'2 478'0 483'2 472'2 474'4 -2'6 474'4
Sep '18 495'6 496'2 501'4 491'0 493'2 -2'4 493'2
Dec '18 520'0 521'0 525'4 515'0 517'6 -2'2 517'6
Mar '19 538'6 538'6 543'4 534'0 536'6 -2'0 536'6
May '19 547'4 546'0 550'0 544'6 545'0 -2'4 545'0
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
May '18 600'0 600'4 603'4 587'6 588'0 -12'0 588'0
Jul '18 605'6 605'0 609'4 594'6 595'0 -10'6 595'0
Sep '18 611'4 611'0 613'2 601'6 602'0 -9'4 602'0
Dec '18 622'4 621'6 622'0 615'0 615'2 -7'2 615'2
Mar '19 631'6 630'2 633'0 628'0 628'0 -3'6 628'0
May '19 637'4 637'0 637'2 635'2 635'2 -2'2 635'2
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
May '18 482'6 482'6 489'6 480'0 483'2 0'4 483'2
Jul '18 502'0 500'6 509'0 499'0 502'6 0'6 502'6
Sep '18 520'4 520'4 526'6 519'6 520'4 0'0 520'4
Dec '18 546'6 546'0 553'0 543'4 546'2 -0'4 546'2
Mar '19 564'4 562'6 570'6 562'0 563'2 -1'2 563'2
May '19 573'0 571'4 575'6 570'0 570'6 -2'2 570'6
CORN
Previous Open High Low Last Change Close
May '18 376'4 376'4 379'2 376'2 378'4 2'0 378'4
Jul '18 385'4 385'2 388'0 385'2 387'4 2'0 387'4
Sep '18 393'0 393'0 395'4 392'6 395'0 2'0 395'0
SOYBEANS
Previous Open High Low Last Change Close
May '18 1028'6 1027'4 1033'2 1017'2 1020'6 -8'0 1020'6
Jul '18 1040'2 1038'6 1045'0 1029'0 1032'2 -8'0 1032'2
Aug '18 1042'0 1040'2 1046'2 1031'0 1034'4 -7'4 1034'4
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '18 119.350 119.825 121.800 119.625 121.725 2.375 121.725
Jun '18 103.725 104.550 105.475 104.300 104.875 1.150 104.875
Aug '18 103.800 104.300 105.250 104.125 105.075 1.275 105.075
DTN Click here for info on Exchange delays.