HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 585'6 7'6 578'0 15 4:33 AM
Mar '19 578'2 -3'2 581'0 577'4 581'0 581'4 4223 4:59 AM
May '19 582'6 -3'0 582'6 582'2 582'2 585'6 1575 4:59 AM
Jul '19 591'0 10'2 591'2 581'0 582'0 580'6 805 4:59 AM
Sep '19 598'0 9'6 598'6 588'6 588'6 588'2 626 4:59 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 484'4 15'6 468'6 5 4:59 AM
Mar '19 509'4 -2'4 513'4 508'6 513'0 512'0 28828 4:59 AM
May '19 520'2 -2'4 523'2 520'0 522'0 522'6 8618 4:59 AM
Jul '19 529'2 -2'6 532'4 528'6 532'0 532'0 5282 4:59 AM
Sep '19 542'0 -2'6 544'2 542'0 544'2 544'6 1082 4:59 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 117.900 -0.050 118.275 117.350 117.950 117.950 10269 4:09 PM
Feb '19 121.525 -0.275 122.000 120.600 121.800 121.800 24549 4:09 PM
Apr '19 123.625 0.150 123.850 122.575 123.425 123.475 13457 4:09 PM
Jun '19 115.100 0.525 115.275 113.775 114.500 114.575 9344 4:09 PM
Aug '19 112.225 0.175 112.375 111.325 112.000 112.050 3831 4:09 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 144.375 0.175 144.950 143.300 144.425 144.200 5478 2:57 PM
Mar '19 141.875 -0.075 142.425 141.050 142.200 141.950 4745 1:05 PM
Apr '19 142.525 0.000 142.875 141.550 142.875 142.525 1617 4:07 PM
May '19 142.850 -0.200 143.425 141.925 143.250 143.050 989 1:05 PM
Aug '19 147.100 0.000 147.450 146.200 147.200 147.100 430 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.250 -0.275 55.200 54.125 54.925 54.525 8652 4:09 PM
Feb '19 67.875 0.975 67.950 66.075 67.575 66.900 19587 2:30 PM
Apr '19 72.325 1.050 72.400 70.650 72.000 71.275 10781 4:09 PM
May '19 76.875 0.525 77.200 75.900 77.125 76.350 136 2:30 PM
Jun '19 84.000 0.375 84.375 82.900 84.225 83.625 6808 4:09 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 373'4 -0'4 374'2 372'6 374'2 374'0 2243 4:57 AM
Mar '19 384'2 -1'2 385'0 383'4 384'4 385'4 113297 5:00 AM
May '19 391'4 -1'2 392'4 391'0 391'6 392'6 32696 5:00 AM
Jul '19 397'6 -1'4 398'6 397'2 398'2 399'2 21798 5:00 AM
Sep '19 398'2 -1'0 399'0 397'6 399'0 399'2 9670 5:00 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 911'6 -5'0 913'6 909'2 912'0 916'6 112608 5:00 AM
Mar '19 924'2 -4'6 926'0 921'6 925'0 929'0 64706 5:00 AM
May '19 937'0 -4'6 938'6 934'4 937'0 941'6 28866 5:00 AM
Jul '19 947'0 -6'2 950'0 946'0 949'0 953'2 15900 5:00 AM
Aug '19 951'4 -5'4 953'6 951'0 953'6 957'0 716 5:00 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.