HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 741'4 36'6 759'6 714'0 714'0 704'6 4466 9:02 AM
Sep '17 746'6 38'6 768'0 711'0 711'0 708'0 13049 9:02 AM
Dec '17 740'0 39'0 759'0 703'0 703'0 701'0 6672 9:02 AM
Mar '18 734'0 39'6 749'6 696'4 696'4 694'2 3077 9:02 AM
May '18 727'0 40'6 740'0 699'2 699'2 686'2 1208 9:02 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 472'2 10'6 478'6 460'0 461'0 461'4 27082 9:02 AM
Sep '17 491'0 10'6 498'0 478'4 479'6 480'2 38899 9:02 AM
Dec '17 517'0 11'2 523'0 505'0 505'6 505'6 9774 9:02 AM
Mar '18 531'2 11'0 537'2 518'4 520'0 520'2 2703 9:02 AM
May '18 541'2 12'2 544'2 528'0 529'0 529'0 520 9:01 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '17 120.200 -0.050 120.925 120.000 120.550 120.250 1552 9:02 AM
Aug '17 115.575 -0.050 116.050 115.075 115.800 115.625 23363 9:02 AM
Oct '17 113.700 0.050 114.050 113.250 113.925 113.650 11054 9:02 AM
Dec '17 113.900 -0.100 114.250 113.600 114.025 114.000 6344 9:02 AM
Feb '18 114.300 -0.275 114.750 114.100 114.500 114.575 2601 9:02 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 145.950 -0.450 146.775 145.450 146.650 146.400 5535 9:02 AM
Sep '17 145.875 -0.525 146.750 145.450 146.600 146.400 2886 9:02 AM
Oct '17 144.475 -0.600 145.350 144.100 145.050 145.075 1831 9:02 AM
Nov '17 142.850 -0.550 143.525 142.475 143.325 143.400 991 9:02 AM
Jan '18 138.475 -0.675 139.150 138.300 139.100 139.150 404 9:02 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 88.525 0.600 88.825 88.150 88.250 87.925 7114 9:02 AM
Aug '17 80.025 0.550 80.250 79.750 79.850 79.475 16331 9:02 AM
Oct '17 68.125 -0.050 68.500 67.900 68.375 68.175 11221 9:02 AM
Dec '17 61.725 -0.200 62.000 61.525 61.900 61.925 4253 9:02 AM
Feb '18 65.100 -0.450 65.575 65.000 65.500 65.550 1774 9:02 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 360'2 3'4 362'0 356'2 356'6 356'6 219540 9:02 AM
Sep '17 370'0 3'6 371'4 365'6 366'2 366'2 225269 9:02 AM
Dec '17 380'0 3'6 381'4 375'6 376'2 376'2 142225 9:02 AM
Mar '18 389'4 3'4 391'2 385'6 386'0 386'0 23273 9:02 AM
May '18 395'6 3'4 397'2 392'0 392'4 392'2 2736 9:02 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 924'4 10'4 927'6 914'2 914'2 914'0 106115 9:02 AM
Aug '17 929'2 10'2 932'4 919'0 919'0 919'0 79814 9:02 AM
Sep '17 931'2 10'4 934'0 920'6 920'6 920'6 15776 9:02 AM
Nov '17 932'6 11'0 936'0 921'6 921'6 921'6 89744 9:02 AM
Jan '18 940'2 10'6 943'2 929'4 929'4 929'4 7888 9:02 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.