Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '19 523'4 523'0 524'2 518'4 524'0 0'4
Mar '20 529'4 529'6 530'0 525'0 529'6 0'2
May '20 534'4 534'4 534'4 530'6 534'4 0'0
Jul '20 537'6 537'0 538'2 533'4 537'6 0'0
Sep '20 544'0 544'0 544'0 540'0 540'2 -3'6
Dec '20 554'0 552'2 552'2 550'4 551'6 -2'2
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '19 537'6 537'0 538'2 536'2 538'2 0'4
Mar '20 551'2 551'2 551'4 551'2 551'4 0'2
May '20 567'2 563'2 567'6 560'0 559'6 -7'4 559'6
Jul '20 574'2 571'2 574'2 568'4 566'6 -7'4 566'6
Sep '20 580'6 578'2 582'2 573'0 574'0 -6'6 574'0
Dec '20 592'0 589'0 589'0 582'6 584'6 -7'2 584'6
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '19 425'4 424'6 426'0 421'2 425'6 0'2
Mar '20 438'4 438'0 438'4 434'2 438'4 0'0
May '20 447'2 446'6 447'4 443'0 447'2 0'0
Jul '20 456'0 455'0 455'6 451'6 455'6 -0'2
Sep '20 465'0 464'0 464'4 461'4 464'4 -0'4
Dec '20 477'6 475'0 475'0 474'2 474'4 -3'2
CORN
Previous Open High Low Last Change Close
Dec '19 387'2 387'0 387'6 385'0 386'4 -0'6
Mar '20 399'4 399'2 399'6 397'4 398'6 -0'6
May '20 406'6 406'2 406'6 404'6 406'0 -0'6
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 933'2 932'4 938'4 931'0 938'2 5'0
Jan '20 946'6 946'2 952'4 945'0 952'0 5'2
Mar '20 959'0 958'2 964'6 957'0 964'2 5'2
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 110.475 110.400 111.150 109.725 110.950 0.475 110.950
Dec '19 113.625 113.275 114.275 113.175 113.875 0.250 113.875
Feb '20 119.075 118.800 119.725 118.575 119.225 0.150 119.225
DTN Click here for info on Exchange delays.