HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 587'4 2'0 587'4 585'0 585'0 585'4 1629 7:36 PM
Mar '19 594'4 -0'2 594'4 594'4 594'4 594'6 577 7:34 PM
May '19 601'2 -3'4 606'2 601'0 605'4 604'6 296 7:34 PM
Jul '19 607'6 -3'6 609'4 607'6 609'4 611'4 51 7:36 PM
Sep '19 612'6 -4'2 615'2 614'6 614'6 617'0 3 7:09 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 508'0 0'2 509'0 507'4 508'4 507'6 26460 7:37 PM
Mar '19 533'2 0'6 534'0 533'2 534'0 532'4 17458 7:37 PM
May '19 546'0 -8'2 552'0 545'2 551'4 554'2 7231 7:37 PM
Jul '19 553'4 1'2 553'4 553'4 553'4 552'2 1751 7:37 PM
Sep '19 567'0 -7'2 571'6 566'4 570'6 574'2 131 7:37 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.800 0.550 113.050 112.300 112.850 112.250 3829 1:05 PM
Dec '18 118.075 1.300 118.400 117.350 117.450 116.775 22610 4:10 PM
Feb '19 122.475 1.325 122.875 121.850 122.050 121.150 14490 4:10 PM
Apr '19 123.400 1.225 123.800 122.800 122.900 122.175 8317 4:10 PM
Jun '19 115.650 1.125 115.900 114.900 115.000 114.525 5657 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 155.650 1.000 155.800 155.300 155.300 154.650 839 4:09 PM
Nov '18 156.925 2.825 157.050 155.250 155.300 154.100 3317 3:32 PM
Jan '19 151.725 2.975 152.000 149.750 149.975 148.750 6311 1:05 PM
Mar '19 149.475 2.425 149.675 148.125 148.225 147.050 2602 1:05 PM
Apr '19 150.200 1.925 150.400 149.325 149.475 148.275 1016 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 53.175 1.575 53.925 51.275 52.200 51.600 19353 4:10 PM
Feb '19 60.300 1.275 61.025 58.775 59.550 59.025 10056 4:10 PM
Apr '19 66.150 0.425 66.950 65.425 66.175 65.725 7589 1:05 PM
May '19 72.000 0.325 72.300 71.550 71.800 71.675 86 1:05 PM
Jun '19 78.425 0.475 79.300 78.150 78.800 77.950 3204 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 369'4 0'0 369'6 369'0 369'2 369'4 126010 7:37 PM
Mar '19 381'6 0'0 381'6 381'0 381'4 381'6 62701 7:37 PM
May '19 389'0 -0'2 389'2 388'6 389'0 389'2 17043 7:37 PM
Jul '19 395'0 0'2 395'0 394'4 394'6 394'6 18983 7:37 PM
Sep '19 396'6 0'4 396'6 396'2 396'2 396'2 2205 7:37 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 855'4 -3'0 858'0 855'0 857'4 858'4 107066 7:36 PM
Jan '19 869'4 -3'0 871'6 869'0 871'2 872'4 81114 7:36 PM
Mar '19 882'2 -3'4 884'2 881'6 884'2 885'6 35815 7:36 PM
May '19 896'0 -3'4 898'4 895'6 898'0 899'4 10067 7:36 PM
Jul '19 906'4 -3'6 909'0 906'4 909'0 910'2 5845 7:36 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.