HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 559'0 4'6 559'4 553'6 554'2 554'2 3161 12:34 PM
Sep '17 564'6 4'4 565'0 559'6 560'2 560'2 1234 12:34 PM
Dec '17 571'2 3'4 572'0 567'0 568'2 567'6 799 12:34 PM
Mar '18 578'0 3'0 578'0 575'0 575'6 575'0 271 12:33 PM
May '18 579'2 -6'0 585'2 61 12:33 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 433'0 2'4 435'6 429'2 430'6 430'4 27364 12:34 PM
Sep '17 450'6 2'4 453'4 447'0 448'2 448'2 14022 12:33 PM
Dec '17 475'6 1'6 478'4 472'4 473'6 474'0 5967 12:33 PM
Mar '18 489'0 -0'6 492'4 488'0 490'2 489'6 979 12:32 PM
May '18 500'6 0'4 501'0 500'6 501'0 500'2 361 12:32 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '17 122.450 -0.625 122.875 120.800 122.850 123.075 11649 12:34 PM
Aug '17 120.350 -0.975 120.975 118.650 120.925 121.325 21833 12:34 PM
Oct '17 117.375 -0.675 117.725 115.500 117.725 118.050 9349 12:34 PM
Dec '17 117.625 -0.825 118.025 115.975 118.000 118.450 5840 12:34 PM
Feb '18 117.775 -0.575 118.000 116.150 117.900 118.350 1934 12:34 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 144.125 -0.125 144.475 143.300 144.225 144.250 600 12:33 PM
Aug '17 149.800 -1.700 151.025 147.125 150.750 151.500 4589 12:34 PM
Sep '17 149.800 -1.875 151.200 147.300 151.000 151.675 1188 12:34 PM
Oct '17 148.850 -1.725 150.025 146.500 150.025 150.575 1165 12:34 PM
Nov '17 147.375 -1.375 148.250 145.125 148.000 148.750 332 12:34 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '17 80.550 0.400 80.950 80.250 80.500 80.150 8192 12:34 PM
Jul '17 80.075 0.050 80.850 79.900 80.325 80.025 12915 12:34 PM
Aug '17 79.875 -0.025 80.400 79.650 79.925 79.900 11639 12:34 PM
Oct '17 67.600 -0.400 68.050 67.550 67.975 68.000 4205 12:34 PM
Dec '17 61.800 -0.550 62.300 61.600 62.150 62.350 2028 12:34 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 370'0 0'4 371'4 368'6 370'0 369'4 178136 12:34 PM
Sep '17 377'6 0'6 379'2 376'4 377'6 377'0 36745 12:34 PM
Dec '17 388'2 0'4 389'6 387'0 388'2 387'6 57258 12:34 PM
Mar '18 398'0 0'4 399'4 396'6 398'0 397'4 8588 12:34 PM
May '18 404'2 0'4 405'6 402'6 404'6 403'6 1392 12:34 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 948'4 0'2 952'0 943'0 948'4 948'2 91457 12:34 PM
Aug '17 950'4 0'2 954'0 945'2 950'6 950'2 13275 12:34 PM
Sep '17 948'0 0'0 951'6 943'2 949'0 948'0 4343 12:34 PM
Nov '17 948'0 -0'4 951'4 943'2 948'6 948'4 30123 12:34 PM
Jan '18 954'6 -1'0 958'4 950'6 956'6 955'6 1287 12:34 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.