HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 592'2 -4'0 596'0 592'0 595'0 596'2 3077 11:47 PM
Dec '18 609'4 -3'6 613'4 609'2 613'0 613'2 3639 11:47 PM
Mar '19 628'0 -0'4 628'0 628'0 628'0 628'4 908 11:47 PM
May '19 636'4 11'0 638'2 630'6 630'6 625'4 585 11:47 PM
Jul '19 640'6 11'0 640'6 634'0 634'0 629'6 143 11:47 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 545'4 -2'0 553'2 544'6 549'4 547'4 17016 11:47 PM
Dec '18 573'0 -2'0 580'4 572'0 577'0 575'0 26782 11:47 PM
Mar '19 597'0 -2'0 604'4 596'2 600'0 599'0 10210 11:47 PM
May '19 609'2 -2'2 614'2 608'6 613'2 611'4 2403 11:47 PM
Jul '19 605'4 -2'6 611'2 605'4 610'0 608'2 1126 11:47 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 108.325 0.000 109.000 108.100 108.525 108.325 1515 4:10 PM
Oct '18 109.275 0.275 109.750 108.725 109.225 109.000 15710 1:05 PM
Dec '18 113.200 0.400 113.525 112.575 113.100 112.800 7694 4:10 PM
Feb '19 116.875 0.425 117.075 116.150 116.700 116.450 4107 4:10 PM
Apr '19 118.075 0.475 118.200 117.225 117.650 117.600 2529 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 150.275 1.225 150.400 148.975 149.350 149.050 963 4:08 PM
Sep '18 150.125 0.975 150.500 148.900 149.400 149.150 4031 3:01 PM
Oct '18 150.225 0.950 150.550 148.725 149.525 149.275 4101 1:05 PM
Nov '18 150.350 0.725 150.625 148.950 149.850 149.625 1449 1:05 PM
Jan '19 149.000 0.625 149.225 147.675 148.600 148.375 857 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 55.475 3.000 55.475 53.550 53.550 52.475 22165 4:10 PM
Dec '18 52.450 3.000 52.450 50.500 50.500 49.450 10637 2:45 PM
Feb '19 59.350 3.000 59.350 57.075 57.075 56.350 8027 4:10 PM
Apr '19 65.700 2.750 65.925 63.650 63.675 62.950 4466 4:10 PM
May '19 72.375 2.375 72.500 71.000 71.000 70.000 74 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 364'0 -1'2 365'2 363'4 365'0 365'2 79361 11:47 PM
Dec '18 378'2 -1'4 379'6 378'0 379'4 379'6 109870 11:47 PM
Mar '19 390'0 -1'4 391'2 389'6 391'0 391'4 22509 11:47 PM
May '19 397'0 -1'4 398'2 397'0 397'4 398'4 7061 11:47 PM
Jul '19 402'4 -1'6 404'0 402'4 403'2 404'2 8306 11:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 879'6 -5'6 887'4 879'0 884'6 885'4 19406 11:48 PM
Nov '18 891'2 -5'6 898'6 890'2 896'0 897'0 148118 11:48 PM
Jan '19 903'4 -5'6 910'6 902'4 908'0 909'2 34894 11:48 PM
Mar '19 914'4 -5'2 921'6 913'6 919'6 919'6 16941 11:48 PM
May '19 925'6 -4'6 932'0 925'0 930'0 930'4 6870 11:48 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.