HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 609'2 -1'2 613'6 608'4 610'0 610'4 3710 12:52 PM
May '18 618'4 -1'2 622'6 617'2 619'6 619'6 1278 12:52 PM
Jul '18 625'2 -1'4 629'2 624'4 626'6 626'6 390 12:52 PM
Sep '18 622'6 -2'2 626'6 621'2 626'0 625'0 114 12:51 PM
Dec '18 631'6 -3'0 637'0 631'0 634'6 634'6 72 12:52 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 427'0 -2'4 431'6 425'6 428'6 429'4 17453 12:52 PM
May '18 441'0 -2'0 445'4 439'4 442'4 443'0 4641 12:52 PM
Jul '18 457'6 -1'4 462'2 456'2 459'2 459'2 6113 12:52 PM
Sep '18 474'2 -1'2 478'2 472'4 475'4 475'4 1684 12:52 PM
Dec '18 495'0 -1'4 499'0 493'4 496'4 496'4 2197 12:52 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 121.875 -0.075 122.675 120.875 122.050 121.950 15523 12:52 PM
Apr '18 122.750 -0.725 123.850 122.125 123.525 123.475 23171 12:52 PM
Jun '18 114.800 -0.550 115.725 114.225 115.350 115.350 15648 12:52 PM
Aug '18 112.125 -0.475 112.900 111.350 112.500 112.600 6534 12:52 PM
Oct '18 113.025 -0.325 113.750 112.225 113.250 113.350 2534 12:52 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 148.300 -0.875 149.500 147.350 149.400 149.175 1196 12:52 PM
Mar '18 145.925 -1.250 147.875 144.900 147.450 147.175 5440 12:52 PM
Apr '18 146.325 -1.050 148.050 145.325 147.600 147.375 1722 12:52 PM
May '18 146.025 -0.925 147.600 145.000 147.000 146.950 1052 12:52 PM
Aug '18 148.425 -1.000 149.925 147.425 149.425 149.425 641 12:52 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 72.100 -0.950 73.150 72.075 73.050 73.050 15638 12:52 PM
Apr '18 75.450 -0.450 76.075 75.025 75.850 75.900 17145 12:52 PM
May '18 79.875 -0.250 80.325 79.725 80.225 80.125 426 12:52 PM
Jun '18 84.875 -0.125 85.175 84.400 84.950 85.000 6708 12:52 PM
Jul '18 85.200 -0.100 85.325 84.675 85.200 85.300 2613 12:52 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 351'6 0'2 354'0 351'2 351'4 351'4 186650 12:52 PM
May '18 360'0 0'4 362'2 359'2 359'4 359'4 53202 12:52 PM
Jul '18 368'2 0'4 370'2 367'4 367'6 367'6 35006 12:52 PM
Sep '18 375'6 0'4 377'6 375'0 375'0 375'2 7701 12:52 PM
Dec '18 385'4 0'4 387'0 384'4 384'6 385'0 13798 12:52 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 977'6 4'6 982'6 972'0 972'4 973'0 74574 12:52 PM
May '18 989'0 4'6 994'0 983'2 983'2 984'2 17572 12:52 PM
Jul '18 998'4 4'4 1003'4 992'6 993'0 994'0 12375 12:52 PM
Aug '18 1000'6 4'0 1005'4 997'0 997'0 996'6 1609 12:52 PM
Sep '18 998'2 3'6 1002'6 996'2 998'0 994'4 288 12:52 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.