Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '19 488'6 487'6 487'6 480'6 484'2 -4'4 484'2
Mar '20 495'2 494'2 494'2 487'6 490'6 -4'4 490'6
May '20 499'6 498'6 498'6 492'2 495'2 -4'4 495'2
Jul '20 503'0 501'4 501'4 496'0 498'6 -4'2 498'6
Sep '20 510'2 508'4 508'4 503'4 506'4 -3'6 506'4
Dec '20 522'6 520'6 520'6 516'0 519'0 -3'6 519'0
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '19 509'0 508'2 512'6 505'2 506'4 -2'4 506'4
Mar '20 523'6 522'4 527'0 520'2 521'2 -2'4 521'2
May '20 535'0 535'0 537'0 531'6 533'0 -2'0 533'0
Jul '20 546'0 545'0 545'0 544'2 544'0 -2'0 544'0
Sep '20 556'4 555'4 556'4 555'4 554'6 -1'6 554'6
Dec '20 571'2 569'4 -1'6 569'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '19 409'0 406'4 408'4 400'6 402'2 -6'6 402'2
Mar '20 422'6 420'0 422'2 415'0 416'4 -6'2 416'4
May '20 432'4 429'6 431'6 425'2 427'0 -5'4 427'0
Jul '20 442'4 440'0 441'4 434'6 437'0 -5'4 437'0
Sep '20 455'0 453'2 453'6 447'4 448'6 -6'2 448'6
Dec '20 472'4 469'6 471'2 464'4 465'6 -6'6 465'6
CORN
Previous Open High Low Last Change Close
Dec '19 374'0 374'0 374'2 366'0 368'0 -6'0 368'0
Mar '20 386'0 386'0 386'0 378'2 380'0 -6'0 380'0
May '20 394'4 394'4 394'4 386'4 388'2 -6'2 388'2
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 900'0 900'0 900'0 888'2 893'6 -6'2 893'6
Jan '20 913'6 913'4 913'6 902'2 907'2 -6'4 907'2
Mar '20 925'6 924'0 925'6 914'6 919'4 -6'2 919'4
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 98.000 98.200 99.900 97.625 99.350 1.350 99.350
Dec '19 104.025 104.075 105.900 103.750 105.300 1.275 105.300
Feb '20 110.450 110.450 112.425 110.225 111.775 1.325 111.775
DTN Click here for info on Exchange delays.