Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '19 532'0 532'6 532'6 532'6 532'6 0'6 532'0
Mar '20 523'6 523'6 525'6 523'2 525'4 1'6
May '20 528'0 527'6 529'6 527'6 529'2 1'2
Jul '20 530'0 529'6 531'4 529'6 531'4 1'4
Sep '20 535'6 536'2 537'4 536'0 537'2 1'4
Dec '20 546'0 546'4 547'2 545'4 547'2 1'2
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '19 496'2 492'0 504'6 492'0 498'0 1'6 498'0
Mar '20 513'6 513'6 516'0 513'6 515'2 1'4
May '20 522'6 523'2 524'4 523'2 524'2 1'4 522'6
Jul '20 532'2 533'4 533'6 533'4 533'6 1'4 532'2
Sep '20 542'0 541'4 541'4 541'4 541'4 -0'4 542'0
Dec '20 554'4 555'4 555'4 555'4 555'4 1'0 554'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '19 425'2 426'6 426'6 422'2 420'2 -5'0 420'2
Mar '20 435'4 435'4 436'6 435'2 436'4 1'0
May '20 443'0 443'0 444'2 443'0 444'2 1'2
Jul '20 449'6 450'0 451'0 450'0 451'0 1'2
Sep '20 457'6 458'0 458'2 458'0 458'2 0'4 457'6
Dec '20 476'6 479'2 479'2 470'6 471'0 -5'6 471'0
CORN
Previous Open High Low Last Change Close
Dec '19 365'4 364'6 367'4 364'6 367'4 2'0
Mar '20 376'6 376'4 378'2 376'4 378'0 1'2
May '20 382'4 382'4 384'0 382'4 383'6 1'2
SOYBEANS
Previous Open High Low Last Change Close
Jan '20 884'2 884'6 889'0 884'4 887'0 2'6
Mar '20 898'6 899'0 904'2 899'0 902'2 3'4
May '20 913'4 913'6 918'4 913'6 916'6 3'2
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '19 119.450 119.500 120.550 119.275 119.925 0.475 119.925
Feb '20 124.175 124.000 125.350 123.800 124.600 0.425 124.600
Apr '20 125.000 124.875 125.750 124.525 125.150 0.150 125.150
DTN Click here for info on Exchange delays.