HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 611'2 -6'6 619'6 608'2 618'0 618'0 4145 11:55 AM
Jul '18 617'0 -7'6 626'0 614'2 625'2 624'6 5221 11:55 AM
Sep '18 621'4 -8'2 631'4 619'4 630'0 629'6 800 11:54 AM
Dec '18 630'6 -7'4 638'0 628'4 638'0 638'2 231 11:54 AM
Mar '19 639'0 -6'2 640'4 637'2 640'4 645'2 35 11:54 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 492'6 4'0 496'6 489'4 492'0 488'6 19646 11:55 AM
Jul '18 512'0 4'2 516'0 508'4 511'4 507'6 26768 11:55 AM
Sep '18 531'0 3'6 534'6 527'4 533'2 527'2 6512 11:55 AM
Dec '18 557'2 3'0 560'2 553'6 557'0 554'2 4301 11:55 AM
Mar '19 574'6 2'4 577'6 572'0 574'6 572'2 1160 11:55 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 118.500 -0.475 119.500 117.775 119.050 118.975 2259 11:55 AM
Jun '18 103.300 -1.975 105.425 102.900 105.150 105.275 20778 11:55 AM
Aug '18 103.150 -2.000 105.150 102.775 104.975 105.150 8776 11:55 AM
Oct '18 107.775 -1.700 109.400 107.525 109.275 109.475 5025 11:55 AM
Dec '18 112.125 -1.425 113.550 111.925 113.550 113.550 2294 11:55 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 137.500 -1.250 138.525 137.000 138.500 138.750 447 11:55 AM
May '18 139.100 -1.575 140.725 138.550 140.500 140.675 4606 11:55 AM
Aug '18 144.375 -1.675 146.275 144.150 146.050 146.050 3518 11:55 AM
Sep '18 145.625 -1.675 147.500 145.350 147.300 147.300 1280 11:55 AM
Oct '18 146.075 -1.900 148.175 145.925 147.875 147.975 737 11:55 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 69.600 -0.250 70.250 69.375 69.975 69.850 699 11:55 AM
Jun '18 77.775 -0.750 79.100 77.625 78.800 78.525 23526 11:55 AM
Jul '18 80.400 -0.650 81.325 80.175 81.100 81.050 9739 11:55 AM
Aug '18 79.800 -0.750 80.950 79.625 80.875 80.550 8224 11:55 AM
Oct '18 67.675 -1.050 68.925 67.550 68.925 68.725 6988 11:55 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 381'6 -1'2 383'4 380'6 382'6 383'0 142846 11:55 AM
Jul '18 390'4 -1'2 392'4 389'6 391'6 391'6 143705 11:54 AM
Sep '18 398'2 -1'0 399'6 397'2 399'0 399'2 49123 11:55 AM
Dec '18 407'4 -1'0 409'0 406'2 408'0 408'4 43599 11:54 AM
Mar '19 415'0 -1'0 416'4 414'2 416'0 416'0 5685 11:55 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1034'6 -7'0 1044'6 1032'6 1041'6 1041'6 94271 11:54 AM
Jul '18 1046'0 -7'2 1056'2 1044'2 1053'2 1053'2 107540 11:54 AM
Aug '18 1047'6 -7'2 1057'4 1046'2 1054'6 1055'0 9252 11:55 AM
Sep '18 1042'6 -6'2 1051'2 1041'4 1048'6 1049'0 3200 11:55 AM
Nov '18 1040'2 -5'4 1047'6 1037'6 1045'0 1045'6 40289 11:54 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.