HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 615'0 3'6 620'0 609'2 610'0 611'2 2544 11:38 AM
Mar '18 627'4 3'2 632'4 622'2 624'2 624'2 1303 11:38 AM
May '18 634'6 3'0 637'6 632'0 632'0 631'6 184 11:38 AM
Jul '18 636'2 2'2 636'2 635'4 635'4 634'0 158 11:38 AM
Sep '18 629'0 -0'4 631'6 628'6 628'6 629'4 82 11:36 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 431'6 9'0 432'6 421'2 422'4 422'6 18773 11:38 AM
Mar '18 449'6 9'0 450'6 439'2 440'4 440'6 9986 11:38 AM
May '18 463'2 8'2 464'6 453'6 454'6 455'0 4150 11:38 AM
Jul '18 482'0 9'2 482'6 471'6 473'0 472'6 1916 11:38 AM
Sep '18 499'6 8'2 500'6 490'6 493'6 491'4 332 11:38 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 111.700 0.025 112.250 110.675 110.750 111.675 3276 11:38 AM
Dec '17 116.700 0.100 117.375 115.000 115.050 116.600 19147 11:38 AM
Feb '18 121.200 -0.075 121.725 119.450 119.675 121.275 8842 11:38 AM
Apr '18 121.400 -0.125 121.900 119.625 120.100 121.525 5574 11:38 AM
Jun '18 114.200 -0.325 114.775 112.575 112.850 114.525 3727 11:38 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 153.175 -0.450 153.700 151.675 152.025 153.625 1852 11:38 AM
Nov '17 151.975 -1.100 153.025 150.000 150.525 153.075 3130 11:38 AM
Jan '18 150.325 -1.000 151.400 148.175 148.350 151.325 5099 11:38 AM
Mar '18 147.900 -0.550 148.775 145.450 145.550 148.450 1845 11:38 AM
Apr '18 147.525 -0.525 148.400 145.000 146.000 148.050 694 11:38 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 64.100 -0.750 65.325 63.750 64.900 64.850 19473 11:38 AM
Feb '18 68.775 -0.325 69.450 68.500 68.650 69.100 9974 11:38 AM
Apr '18 72.875 -0.025 73.100 72.500 72.500 72.900 5565 11:38 AM
May '18 77.275 0.100 77.350 77.075 77.300 77.175 75 11:38 AM
Jun '18 80.575 0.100 80.675 80.350 80.400 80.475 1941 11:38 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 350'6 6'2 350'6 343'0 344'2 344'4 192805 11:38 AM
Mar '18 364'4 6'0 364'6 357'0 358'2 358'4 56300 11:38 AM
May '18 373'2 6'0 373'2 365'6 367'0 367'2 19345 11:38 AM
Jul '18 380'4 5'6 380'4 373'2 374'2 374'6 17222 11:38 AM
Sep '18 387'2 5'4 387'2 380'4 381'6 381'6 5022 11:38 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 981'6 3'0 982'6 975'0 977'0 978'6 180890 11:38 AM
Jan '18 992'0 2'6 993'2 985'4 987'4 989'2 89741 11:38 AM
Mar '18 1002'0 2'6 1003'2 995'6 997'6 999'2 33265 11:38 AM
May '18 1011'0 2'4 1012'2 1005'0 1007'0 1008'4 12401 11:38 AM
Jul '18 1019'4 2'6 1020'4 1013'4 1015'0 1016'6 10000 11:38 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.