Skip links

Futures Markets

WHEAT
Previous Open High Low Last Change Close
Mar '17 418'6 420'0 422'6 419'6 421'4 2'6
May '17 438'6 440'0 441'6 439'2 440'2 1'4
Jul '17 453'2 455'0 456'2 454'2 455'0 1'6
Sep '17 468'4 470'4 471'2 469'4 470'0 1'4
Dec '17 487'4 489'4 491'0 489'0 489'4 2'0
Mar '18 501'2 502'0 502'0 502'0 502'0 0'6 501'2
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Mar '17 535'0 538'0 538'0 536'4 536'4 1'4 535'0
May '17 548'2 548'2 549'2 547'4 548'4 0'2
Jul '17 554'0 553'6 554'6 553'0 554'6 0'6 554'0
Sep '17 560'6 560'0 561'4 559'6 561'4 0'6 560'6
Dec '17 571'0 570'2 571'4 570'2 571'4 0'4 571'0
Mar '18 580'2 579'6 580'0 579'6 580'0 -0'2 580'2
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Mar '17 444'0 444'4 446'4 444'4 446'4 2'4 444'0
May '17 457'0 458'4 459'2 457'2 458'0 1'0
Jul '17 468'6 470'2 471'0 469'0 470'2 1'4
Sep '17 483'0 484'4 485'2 483'6 485'2 2'2 483'0
Dec '17 512'0 510'2 510'2 503'0 503'4 -8'4 503'4
Mar '18 524'2 521'4 521'4 516'4 517'0 -7'2 517'0
CORN
Previous Open High Low Last Change Close
Mar '17 360'2 361'4 363'2 361'2 362'6 2'4
May '17 368'2 368'6 370'4 368'4 369'6 1'4
Jul '17 375'6 376'2 377'6 376'0 377'0 1'2
SOYBEANS
Previous Open High Low Last Change Close
Mar '17 1011'0 1013'0 1016'6 1012'4 1015'4 4'4
May '17 1022'0 1024'4 1028'2 1023'2 1025'6 3'6
Jul '17 1031'0 1033'2 1036'6 1032'2 1034'6 3'6
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '17 123.750 124.000 125.450 124.000 125.375 1.625 125.375
Apr '17 114.950 115.625 116.050 115.350 115.500 0.550 115.500
Jun '17 104.850 105.500 106.200 105.300 105.625 0.775 105.625
DTN Click here for info on Exchange delays.