HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 498'6 0'2 499'2 497'0 498'4 498'4 4562 1:33 PM
Dec '19 514'4 1'0 515'2 511'6 513'2 513'4 5985 2:49 PM
Mar '20 527'4 1'2 528'0 524'6 526'4 526'2 3073 1:33 PM
May '20 537'2 1'2 538'0 535'0 535'4 536'0 588 1:33 PM
Jul '20 547'2 1'4 546'6 544'4 545'0 545'6 725 3:25 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 391'4 -1'6 395'4 387'6 393'2 393'2 17507 2:31 PM
Dec '19 404'6 0'4 406'4 399'2 404'0 404'2 30479 3:41 PM
Mar '20 420'0 1'6 421'4 413'6 417'6 418'2 7924 1:30 PM
May '20 431'0 2'2 431'6 424'4 428'6 428'6 2118 1:20 PM
Jul '20 440'6 2'2 442'0 434'0 438'2 438'4 1339 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 104.625 -0.350 105.125 104.000 105.050 104.975 1628 1:05 PM
Oct '19 99.400 -1.700 100.950 98.625 100.950 101.100 21641 3:01 PM
Dec '19 104.300 -1.800 106.100 103.525 106.100 106.100 11074 2:33 PM
Feb '20 109.725 -1.525 111.250 108.900 111.250 111.250 8336 2:37 PM
Apr '20 111.900 -1.600 113.375 111.225 113.200 113.500 4534 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 137.350 -1.050 138.725 136.650 138.550 138.400 1029 1:05 PM
Sep '19 133.250 -3.175 136.425 131.925 136.425 136.425 5782 1:05 PM
Oct '19 132.525 -2.950 135.450 130.975 135.250 135.475 7524 3:01 PM
Nov '19 132.300 -2.775 135.075 130.800 135.075 135.075 2900 1:05 PM
Jan '20 130.425 -2.700 132.900 128.800 132.850 133.125 1731 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 59.300 -3.000 61.600 59.300 61.575 62.300 22711 1:05 PM
Dec '19 58.775 -2.775 60.800 58.625 60.800 61.550 16046 2:30 PM
Feb '20 66.350 -2.225 67.775 66.050 67.775 68.575 8044 1:05 PM
Apr '20 72.200 -1.850 73.475 71.950 73.250 74.050 3378 1:05 PM
May '20 78.500 -2.150 79.500 78.500 79.500 80.650 14 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 359'6 -3'4 363'0 357'4 362'6 363'2 152021 3:48 PM
Dec '19 367'6 -3'2 371'4 365'4 371'0 371'0 226633 3:55 PM
Mar '20 380'0 -3'0 383'6 377'6 383'0 383'0 37909 3:40 PM
May '20 388'4 -2'2 391'0 386'0 390'6 390'6 14235 3:40 PM
Jul '20 395'2 -2'0 397'4 393'0 397'2 397'2 10506 2:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 843'2 -12'6 859'2 842'0 855'4 856'0 31848 1:30 PM
Nov '19 856'4 -12'2 872'0 855'0 868'2 868'6 144859 3:59 PM
Jan '20 871'2 -11'2 885'4 869'4 882'4 882'4 37747 3:44 PM
Mar '20 885'2 -10'2 898'6 883'4 895'4 895'4 28924 2:32 PM
May '20 897'2 -9'6 910'0 895'4 907'2 907'0 6348 2:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.