Futures Markets

WHEAT
Previous Open High Low Last Change Close
Dec '18 514'6 511'0 511'0 511'0 509'6 -5'0 509'6
Mar '19 521'0 522'0 524'4 521'6 524'2 3'2 521'0
May '19 528'4 529'4 531'6 529'2 531'2 2'6 528'4
Jul '19 536'0 536'2 538'6 536'2 538'2 2'2 536'0
Sep '19 545'0 545'6 546'6 545'4 546'6 1'6 545'0
Dec '19 557'4 559'4 559'4 558'4 558'4 1'0 557'4
HARD RED SPRING WHEAT
Previous Open High Low Last Change Close
Dec '18 580'0 582'4 582'6 582'4 580'4 0'4 580'4
Mar '19 575'2 575'0 576'4 574'6 576'4 1'2 575'2
May '19 581'0 580'6 582'0 580'6 582'0 1'0 581'0
Jul '19 586'0 586'4 591'4 584'6 587'2 1'2 587'2
Sep '19 594'6 595'4 595'4 595'4 595'4 0'6 594'6
Dec '19 605'6 609'2 609'2 605'0 607'4 1'6 607'4
HARD RED WINTER WHEAT
Previous Open High Low Last Change Close
Dec '18 482'6 492'2 492'2 492'2 477'2 -5'4 477'2
Mar '19 504'6 505'6 508'4 505'6 507'4 2'6 504'6
May '19 516'6 517'6 520'2 517'6 519'2 2'4 516'6
Jul '19 527'4 528'6 530'4 528'4 529'6 2'2 527'4
Sep '19 540'6 541'4 543'0 541'4 543'0 2'2 540'6
Dec '19 558'0 560'0 560'0 560'0 560'0 2'0 558'0
CORN
Previous Open High Low Last Change Close
Dec '18 375'0 375'4 375'6 375'4 375'6 0'6 375'0
Mar '19 384'6 384'6 385'6 384'6 385'2 0'4 384'6
May '19 392'2 392'2 393'0 392'0 392'4 0'2 392'2
SOYBEANS
Previous Open High Low Last Change Close
Jan '19 915'0 916'0 919'2 915'2 919'0 4'0 915'0
Mar '19 928'2 928'6 932'4 928'4 932'2 4'0 928'2
May '19 941'0 941'4 945'0 941'4 945'0 4'0 941'0
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '18 117.575 117.425 118.775 117.075 118.375 0.800 118.375
Feb '19 121.200 121.075 122.500 120.475 122.150 0.950 122.150
Apr '19 123.600 123.450 124.700 122.950 124.525 0.925 124.525
DTN Click here for info on Exchange delays.