HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 549'2 -1'2 550'0 549'0 550'0 550'4 2640 7:33 PM
Mar '20 562'6 -1'4 563'0 562'6 563'0 564'2 687 7:33 PM
May '20 572'6 -0'4 572'6 572'6 572'6 573'2 100 7:33 PM
Jul '20 579'6 2'6 580'0 575'0 575'0 577'0 27 7:33 PM
Sep '20 585'0 -1'4 585'0 583'2 583'2 586'4 16 7:33 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 425'0 0'0 426'0 423'6 425'4 425'0 21202 7:33 PM
Mar '20 437'6 0'0 438'0 436'6 438'0 437'6 9147 7:33 PM
May '20 446'6 0'0 447'2 446'0 447'0 446'6 2667 7:33 PM
Jul '20 455'2 -0'2 455'2 454'6 454'6 455'4 1963 7:33 PM
Sep '20 465'4 2'0 465'4 459'6 462'6 463'4 636 7:33 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 112.350 1.350 112.500 111.000 111.000 111.000 1883 1:05 PM
Dec '19 113.875 0.425 114.200 112.625 113.700 113.450 20150 2:30 PM
Feb '20 119.600 0.050 119.925 118.575 119.725 119.550 11036 2:50 PM
Apr '20 121.725 0.075 121.925 120.675 121.725 121.650 7407 2:50 PM
Jun '20 114.375 0.175 114.625 113.400 114.100 114.200 3995 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 145.225 0.225 145.825 144.100 144.900 145.000 803 1:05 PM
Nov '19 145.925 -0.150 146.600 144.475 146.375 146.075 4668 2:35 PM
Jan '20 142.375 0.200 142.900 140.975 142.325 142.175 3615 1:05 PM
Mar '20 141.250 0.325 141.750 139.775 141.100 140.925 1364 1:05 PM
Apr '20 142.400 0.300 142.950 141.000 142.200 142.100 575 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 70.625 -1.500 72.075 69.650 71.525 72.125 23444 3:49 PM
Feb '20 78.850 -0.300 79.525 78.075 78.625 79.150 15322 2:54 PM
Apr '20 84.875 -0.025 85.350 83.925 84.600 84.900 10970 2:55 PM
May '20 90.275 0.425 90.450 89.500 89.975 89.850 61 2:57 PM
Jun '20 93.975 0.175 94.075 93.025 93.650 93.800 5549 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 391'6 0'0 392'0 391'4 391'6 391'6 129168 7:33 PM
Mar '20 403'2 -0'2 403'4 403'0 403'4 403'4 45840 7:33 PM
May '20 409'4 -0'2 409'6 409'2 409'4 409'6 10388 7:33 PM
Jul '20 414'4 -0'2 414'6 414'2 414'4 414'6 15939 7:33 PM
Sep '20 405'0 -0'2 405'2 405'0 405'2 405'2 2299 7:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 929'0 1'0 929'6 927'2 928'0 928'0 94674 7:33 PM
Jan '20 943'2 1'0 943'4 941'4 942'0 942'2 46359 7:33 PM
Mar '20 955'4 1'0 955'6 953'4 954'2 954'4 21923 7:33 PM
May '20 963'4 0'2 963'4 962'0 963'0 963'2 9649 7:33 PM
Jul '20 972'4 0'2 972'4 971'2 971'4 972'2 9425 7:33 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.