HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 541'4 0'0 542'2 539'6 542'0 541'4 3942 6:17 AM
Sep '19 548'6 0'2 549'4 547'0 549'2 548'4 5082 6:17 AM
Dec '19 560'6 -0'2 560'6 558'4 559'4 561'0 705 6:17 AM
Mar '20 573'2 -10'4 578'0 572'0 578'0 583'6 481 6:17 AM
May '20 581'2 -10'4 583'0 580'0 582'6 591'6 143 6:17 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 453'2 -4'2 456'6 451'4 456'2 457'4 29405 6:16 AM
Sep '19 465'2 -2'6 467'4 461'2 465'2 468'0 38237 6:16 AM
Dec '19 485'0 -5'0 488'2 483'0 485'2 490'0 12136 6:16 AM
Mar '20 507'4 -3'4 508'0 504'4 507'2 511'0 3667 6:16 AM
May '20 518'6 -5'2 519'4 517'4 518'0 524'0 1988 6:16 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 108.500 -0.950 109.350 108.350 109.250 109.450 3213 6:00 AM
Aug '19 104.550 -1.000 105.775 104.475 105.425 105.550 20380 6:00 AM
Oct '19 106.100 -0.950 107.175 106.025 106.950 107.050 11100 1:05 PM
Dec '19 110.350 -1.075 111.525 110.250 111.400 111.425 8208 6:01 AM
Feb '20 114.525 -0.950 115.750 114.400 115.275 115.475 2468 6:01 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 136.525 -0.725 137.875 135.725 137.400 137.250 3888 2:30 PM
Sep '19 137.000 -0.600 138.175 136.300 137.625 137.600 1971 6:01 AM
Oct '19 137.425 -0.275 138.350 136.825 137.875 137.700 1576 6:01 AM
Nov '19 137.825 -0.150 138.650 137.200 138.025 137.975 806 6:00 AM
Jan '20 136.050 0.050 136.675 135.325 136.450 136.000 458 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 81.625 0.150 82.075 80.925 81.050 81.475 13051 6:01 AM
Aug '19 83.000 1.300 83.175 80.925 81.050 81.700 21098 6:00 AM
Oct '19 77.450 0.850 77.750 76.025 76.125 76.600 11288 6:00 AM
Dec '19 76.450 0.850 76.550 74.500 74.500 75.600 5631 6:01 AM
Feb '20 79.975 0.725 80.100 78.200 78.475 79.250 1527 6:00 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 439'4 -1'4 442'0 436'4 441'4 441'0 193331 6:17 AM
Sep '19 445'6 -0'4 447'6 442'0 446'2 446'2 105330 6:17 AM
Dec '19 453'2 0'0 455'2 449'0 453'2 453'2 157137 6:17 AM
Mar '20 459'0 0'2 460'6 454'6 458'6 458'6 30280 6:17 AM
May '20 460'4 0'2 462'2 456'6 460'6 460'2 7796 6:17 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 899'0 -4'2 902'0 896'4 901'2 903'2 149148 6:17 AM
Aug '19 905'4 -4'0 908'2 903'0 907'4 909'4 34078 6:17 AM
Sep '19 911'6 -4'2 915'0 910'0 914'0 916'0 17119 6:17 AM
Nov '19 925'2 -3'4 928'4 922'6 927'0 928'6 115911 6:17 AM
Jan '20 937'6 -3'2 940'4 935'4 939'0 941'0 16386 6:17 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.