Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '18 519'6 518'2 520'6 506'0 507'6 -12'0 507'6
Mar '19 526'4 525'4 527'4 515'2 517'6 -8'6 517'6
May '19 534'0 532'4 534'2 524'0 526'4 -7'4 526'4
Jul '19 541'4 540'4 541'4 532'6 535'2 -6'2 535'2
Sep '19 553'0 552'6 552'6 544'6 547'2 -5'6 547'2
Dec '19 568'4 568'0 568'0 560'0 562'4 -6'0 562'4
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '18 582'4 581'6 582'4 576'2 578'2 -4'2 578'2
Mar '19 585'6 584'4 585'6 578'0 580'0 -5'6 580'0
May '19 593'6 593'0 593'0 585'4 588'0 -5'6 588'0
Jul '19 601'2 601'2 601'2 594'2 595'6 -5'4 595'6
Sep '19 609'0 609'0 609'0 604'0 603'6 -5'2 603'6
Dec '19 620'2 620'0 620'0 614'6 615'4 -4'6 615'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '18 493'4 492'6 495'2 483'2 486'4 -7'0 486'4
Mar '19 515'4 513'6 517'0 507'0 509'4 -6'0 509'4
May '19 528'4 527'4 530'2 520'2 523'0 -5'4 523'0
Jul '19 539'6 538'6 541'4 532'0 535'4 -4'2 535'4
Sep '19 553'6 553'0 553'0 546'2 549'2 -4'4 549'2
Dec '19 572'6 565'6 569'0 564'6 568'2 -4'4 568'2
CORN
Previous Open High Low Last Change Close
Dec '18 371'2 369'4 370'6 365'4 366'4 -4'6 366'4
Mar '19 382'2 380'6 382'0 376'6 377'6 -4'4 377'6
May '19 390'0 388'4 389'4 384'4 385'6 -4'2 385'6
SOYBEANS
Previous Open High Low Last Change Close
Nov '18 871'6 871'6 876'2 867'2 867'2 -4'4 867'2
Jan '19 883'2 882'2 890'6 877'2 878'2 -5'0 878'2
Mar '19 896'6 895'0 904'0 890'6 891'6 -5'0 891'6
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '18 114.925 114.850 115.500 113.550 115.375 0.450 115.375
Feb '19 118.000 117.900 119.000 116.675 118.750 0.750 118.750
Apr '19 120.175 120.050 120.950 118.550 120.625 0.450 120.625
DTN Click here for info on Exchange delays.