HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 549'0 -3'6 555'0 547'6 552'6 552'6 2508 1:31 PM
Sep '18 561'0 -3'6 567'6 560'0 564'6 564'6 5077 1:31 PM
Dec '18 576'2 -3'0 582'4 576'0 579'2 579'2 1851 2:34 PM
Mar '19 590'6 -3'2 597'0 590'2 597'0 594'0 587 1:31 PM
May '19 599'6 -2'4 601'4 600'0 600'0 602'2 402 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 488'6 -4'4 495'4 485'2 492'4 493'2 11271 2:30 PM
Sep '18 505'4 -4'4 512'4 502'4 509'6 510'0 20104 1:30 PM
Dec '18 528'6 -3'6 534'0 524'6 531'6 532'4 8910 1:30 PM
Mar '19 545'2 -3'0 550'0 540'6 547'6 548'2 1693 1:30 PM
May '19 556'0 -2'4 560'0 551'6 556'0 558'4 828 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 108.275 -0.375 108.700 107.900 108.575 108.650 2441 1:05 PM
Aug '18 105.900 -0.225 106.600 105.525 105.850 106.125 26329 1:05 PM
Oct '18 109.400 0.400 109.650 108.375 108.750 109.000 13490 1:05 PM
Dec '18 112.950 0.575 113.100 111.950 112.200 112.375 9328 1:05 PM
Feb '19 115.450 0.425 115.575 114.600 114.850 115.025 3100 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 149.200 0.725 149.325 147.875 148.475 148.475 4636 1:05 PM
Sep '18 149.825 0.575 149.975 148.625 149.125 149.250 1457 1:05 PM
Oct '18 149.475 0.450 149.650 148.450 149.000 149.025 706 1:05 PM
Nov '18 149.125 0.400 149.325 148.150 148.700 148.725 592 1:05 PM
Jan '19 146.450 0.475 146.625 145.625 145.625 145.975 364 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 79.825 -0.650 80.350 79.150 80.250 80.475 6547 2:30 PM
Aug '18 75.375 -0.350 75.475 74.525 75.475 75.725 14386 2:30 PM
Oct '18 61.300 -0.225 61.400 60.325 61.200 61.525 9802 1:05 PM
Dec '18 56.575 -0.050 56.675 55.625 56.650 56.625 4705 1:05 PM
Feb '19 61.675 -0.025 61.800 60.850 61.500 61.700 1244 2:38 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 357'2 0'2 359'6 355'0 358'0 357'0 119294 2:31 PM
Sep '18 366'4 0'0 368'6 364'2 367'0 366'4 87852 2:30 PM
Dec '18 378'0 -0'2 380'4 375'6 379'0 378'2 117824 2:34 PM
Mar '19 387'4 -0'2 390'0 385'2 389'0 387'6 15033 1:30 PM
May '19 394'4 0'2 396'4 392'2 395'2 394'2 1941 2:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 894'4 14'0 897'4 878'6 879'2 880'4 103259 3:07 PM
Aug '18 900'0 14'4 902'4 884'4 884'4 885'4 44673 3:06 PM
Sep '18 906'0 14'6 908'4 889'2 889'2 891'2 21215 2:30 PM
Nov '18 916'2 14'6 919'0 900'0 900'4 901'4 112455 2:30 PM
Jan '19 925'2 14'6 927'4 910'0 910'0 910'4 13677 2:39 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.