HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 668'6 -1'4 678'0 665'6 670'2 670'2 1422 3:27 PM
Dec '17 682'4 -1'6 693'6 678'6 685'0 684'2 3053 3:34 PM
Mar '18 682'2 -2'2 693'2 678'4 688'0 684'4 698 1:32 PM
May '18 672'0 -2'6 680'4 667'4 676'4 674'6 153 1:32 PM
Jul '18 662'4 -2'2 668'0 661'2 667'4 664'6 62 1:32 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 414'4 0'2 417'6 410'4 414'2 414'2 11824 3:52 PM
Dec '17 442'2 0'2 445'4 438'2 442'0 442'0 21125 2:30 PM
Mar '18 460'6 0'2 463'4 456'4 460'4 460'4 10718 2:30 PM
May '18 475'0 0'0 477'4 471'0 477'4 475'0 2855 1:30 PM
Jul '18 492'6 -0'2 496'0 489'0 493'0 493'0 2561 3:55 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 106.375 -0.750 107.450 105.750 106.975 107.125 1425 4:10 PM
Oct '17 105.900 -0.325 106.850 104.750 105.925 106.225 23533 1:05 PM
Dec '17 107.850 -0.425 108.625 106.725 108.025 108.275 10660 4:10 PM
Feb '18 110.675 0.075 111.250 109.475 110.425 110.600 8669 1:05 PM
Apr '18 111.325 0.000 111.900 110.350 111.175 111.325 3230 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 140.500 0.025 141.775 139.150 140.500 140.475 1885 1:05 PM
Sep '17 140.025 -0.700 141.775 139.025 140.675 140.725 6776 4:08 PM
Oct '17 139.925 -0.550 141.425 138.750 140.450 140.475 5061 1:05 PM
Nov '17 140.725 -0.025 141.725 139.125 140.800 140.750 2598 1:05 PM
Jan '18 137.850 0.175 138.775 136.100 137.550 137.675 1247 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 66.125 -0.800 66.800 65.425 66.500 66.925 19173 1:05 PM
Dec '17 61.325 -0.475 61.625 60.475 61.600 61.800 7601 4:10 PM
Feb '18 66.000 -0.300 66.075 65.175 65.950 66.300 4695 1:05 PM
Apr '18 69.475 -0.250 69.575 68.825 69.325 69.725 1822 4:10 PM
May '18 74.200 -0.100 74.275 73.900 74.100 74.300 12 4:10 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 352'0 1'4 352'4 349'6 350'0 350'4 124737 3:36 PM
Dec '17 365'6 1'4 366'2 363'4 364'0 364'2 192418 3:36 PM
Mar '18 377'6 1'4 378'0 375'4 375'6 376'2 55231 3:03 PM
May '18 384'0 1'6 384'2 381'4 383'2 382'2 5930 3:04 PM
Jul '18 390'0 1'6 390'0 387'4 388'0 388'2 6123 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 937'4 7'2 939'0 927'6 929'6 930'2 20019 3:48 PM
Nov '17 937'6 4'6 939'0 929'4 932'6 933'0 91124 3:59 PM
Jan '18 945'6 4'4 946'4 937'4 940'4 941'2 20264 1:30 PM
Mar '18 953'6 4'2 954'2 945'4 949'4 949'4 9436 1:30 PM
May '18 960'6 4'0 961'2 953'0 956'4 956'6 3249 1:30 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.