HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 538'2 -4'6 547'0 538'2 543'2 543'0 5314 7:32 AM
Sep '19 547'4 -4'4 556'2 547'2 552'4 552'0 3065 7:32 AM
Dec '19 559'6 -3'4 568'4 559'6 563'2 563'2 1455 7:32 AM
Mar '20 573'6 -3'0 579'0 573'6 576'4 576'6 489 7:32 AM
May '20 586'6 1'0 597'2 583'4 591'2 585'6 234 7:27 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 430'4 -5'4 440'4 428'2 432'4 436'0 43528 7:33 AM
Sep '19 439'4 -6'6 450'0 438'4 442'6 446'2 21382 7:33 AM
Dec '19 461'2 -5'4 469'4 459'2 463'0 466'6 12331 7:33 AM
Mar '20 480'2 -6'2 488'6 479'2 483'0 486'4 5678 7:33 AM
May '20 493'6 -6'0 499'0 492'4 498'6 499'6 877 7:33 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 110.850 -0.500 111.875 110.400 111.850 111.350 15285 6:01 AM
Aug '19 108.275 -0.250 109.325 107.725 108.875 108.525 22405 7:18 AM
Oct '19 108.300 -0.200 109.575 107.900 108.825 108.500 12072 7:08 AM
Dec '19 112.900 -0.325 114.125 112.575 113.675 113.225 6755 7:33 AM
Feb '20 117.025 -0.350 118.250 116.850 117.450 117.375 3273 6:01 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 134.375 0.225 134.750 133.950 134.600 134.150 1135 7:09 AM
Aug '19 143.000 -1.775 145.125 142.050 145.000 144.775 6072 6:40 AM
Sep '19 144.175 -1.700 146.150 143.450 146.000 145.875 2517 7:09 AM
Oct '19 144.975 -1.725 146.850 144.425 146.700 146.700 1686 7:09 AM
Nov '19 145.525 -1.725 147.225 145.100 147.200 147.250 854 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 90.100 -1.650 91.675 89.925 91.550 91.750 8551 7:20 AM
Jul '19 91.375 -1.625 93.375 91.025 92.750 93.000 11340 6:01 AM
Aug '19 92.475 -1.975 94.650 92.225 94.150 94.450 9720 6:00 AM
Oct '19 84.625 -1.600 86.425 84.425 86.100 86.225 6222 7:01 AM
Dec '19 81.650 -0.925 82.550 81.450 82.275 82.575 3767 7:31 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 390'0 -4'2 396'2 386'2 393'2 394'2 451260 7:33 AM
Sep '19 398'6 -4'0 404'6 395'4 402'0 402'6 156780 7:33 AM
Dec '19 407'4 -3'0 412'4 404'4 409'4 410'4 247158 7:33 AM
Mar '20 418'0 -2'0 422'2 415'0 419'0 420'0 40533 7:33 AM
May '20 422'4 -1'2 425'4 419'0 423'0 423'6 8573 7:33 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 824'0 2'0 830'4 819'0 819'4 822'0 188028 7:33 AM
Aug '19 830'0 1'2 836'6 825'6 826'2 828'6 35874 7:33 AM
Sep '19 837'2 1'6 843'2 833'0 833'0 835'4 21919 7:33 AM
Nov '19 850'0 1'4 856'4 845'4 845'4 848'4 77420 7:33 AM
Jan '20 861'6 1'4 868'0 857'4 857'4 860'2 12664 7:33 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.