Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '17 436'4 436'4 437'4 435'6 436'0 -0'4
Mar '18 455'0 455'2 456'2 454'6 454'6 -0'2
May '18 468'2 468'4 469'0 467'4 468'0 -0'2
Jul '18 481'4 481'6 482'4 481'2 481'2 -0'2
Sep '18 497'2 496'6 498'0 496'6 497'0 -0'2
Dec '18 515'0 516'0 516'0 515'0 515'0 0'0
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '17 609'4 610'2 613'2 610'0 612'2 2'6
Mar '18 623'4 623'4 627'6 623'4 626'0 2'4
May '18 635'4 638'2 638'6 631'0 631'0 -4'4 631'0
Jul '18 640'0 640'4 643'6 635'2 634'6 -5'2 634'6
Sep '18 633'2 633'0 635'2 629'0 629'2 -4'0 629'2
Dec '18 641'6 643'4 643'4 640'0 637'4 -4'2 637'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '17 433'6 434'0 435'2 433'0 433'0 -0'6
Mar '18 451'6 451'6 453'4 451'4 451'4 -0'2
May '18 465'6 466'0 467'4 465'2 465'2 -0'4
Jul '18 483'6 483'2 485'0 483'2 484'0 0'2
Sep '18 502'2 503'4 503'4 502'4 502'4 0'2
Dec '18 532'2 531'2 535'4 529'0 529'6 -2'4 529'6
CORN
Previous Open High Low Last Change Close
Dec '17 350'4 350'2 350'2 349'2 349'4 -1'0
Mar '18 364'2 363'6 363'6 363'0 363'0 -1'2
May '18 372'6 372'4 372'4 371'4 371'4 -1'2
SOYBEANS
Previous Open High Low Last Change Close
Nov '17 991'0 990'0 990'4 985'2 985'6 -5'2
Jan '18 1001'4 1000'6 1000'6 995'6 996'0 -5'4
Mar '18 1010'6 1009'4 1010'0 1005'2 1005'4 -5'2
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '17 112.825 112.775 112.850 111.575 111.725 -1.100 111.725
Dec '17 117.125 117.250 117.525 116.525 116.825 -0.300 116.825
Feb '18 121.075 121.225 121.450 120.750 120.925 -0.150 120.925
DTN Click here for info on Exchange delays.