HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 575'6 3'6 575'6 572'0 572'0 572'0 3031 5:08 AM
May '19 580'0 3'4 580'0 577'0 577'0 576'4 1516 5:08 AM
Jul '19 585'6 2'6 585'6 584'6 585'0 583'0 222 5:08 AM
Sep '19 590'0 0'0 590'0 590'0 590'0 590'0 68 5:08 AM
Dec '19 602'6 -1'6 608'4 604'2 606'0 604'4 80 5:08 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 511'4 1'6 513'0 510'2 510'2 509'6 37643 5:08 AM
May '19 520'6 2'0 521'6 519'2 519'2 518'6 10546 5:08 AM
Jul '19 530'0 1'6 531'0 528'6 528'6 528'2 7020 5:08 AM
Sep '19 542'2 2'2 542'2 540'4 540'4 540'0 2588 5:08 AM
Dec '19 555'2 2'4 559'0 548'0 551'6 552'6 1191 5:08 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 125.125 -1.400 126.025 124.850 125.900 126.525 17040 1:05 PM
Apr '19 126.075 -1.300 126.975 125.650 126.700 127.375 24738 2:39 PM
Jun '19 116.425 -1.025 117.250 116.200 116.900 117.450 12432 1:05 PM
Aug '19 112.925 -0.675 113.400 112.600 113.100 113.600 5792 1:05 PM
Oct '19 114.450 -0.650 114.800 114.100 114.500 115.100 1678 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 141.050 -0.400 141.425 140.150 141.000 141.450 1189 1:05 PM
Mar '19 141.500 -1.325 142.275 141.200 142.250 142.825 7319 2:30 PM
Apr '19 142.950 -1.450 143.775 142.675 143.750 144.400 1930 2:30 PM
May '19 143.600 -1.450 144.500 143.350 144.500 145.050 1501 1:05 PM
Aug '19 147.875 -1.425 148.650 147.700 148.625 149.300 505 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 61.475 0.250 62.025 60.850 61.725 61.225 7874 3:09 PM
Apr '19 66.100 -0.175 66.825 65.375 66.575 66.275 12798 3:39 PM
May '19 72.025 0.000 72.200 71.600 71.725 72.025 58 1:05 PM
Jun '19 79.675 0.300 79.950 79.225 79.950 79.375 6245 1:05 PM
Jul '19 81.300 0.600 81.400 80.725 81.400 80.700 3931 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 380'6 1'6 381'0 379'2 379'4 379'0 211433 5:08 AM
May '19 389'0 1'6 389'2 387'4 388'0 387'2 63316 5:08 AM
Jul '19 396'4 1'4 396'6 395'0 395'2 395'0 46555 5:08 AM
Sep '19 398'2 1'2 398'4 397'0 397'4 397'0 13682 5:08 AM
Dec '19 402'2 1'4 402'4 401'0 401'0 400'6 24561 5:08 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 913'4 4'2 914'2 910'4 911'0 909'2 126766 5:08 AM
May '19 927'2 4'4 928'0 924'0 924'4 922'6 36337 5:08 AM
Jul '19 940'0 4'2 940'4 936'6 936'6 935'6 18867 5:08 AM
Aug '19 945'0 4'0 945'4 943'2 944'4 941'0 2348 5:08 AM
Sep '19 947'2 3'6 947'4 945'4 945'4 943'4 1187 5:08 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.