HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 498'0 1'6 504'6 492'0 492'0 496'2 38 1:32 PM
Mar '20 513'6 -1'2 520'0 513'2 513'6 515'0 4579 6:18 PM
May '20 522'6 -1'4 528'6 522'2 523'0 524'2 2144 2:59 PM
Jul '20 532'2 -1'2 537'0 532'2 535'2 533'4 775 1:32 PM
Sep '20 542'0 -0'6 550'4 541'6 544'2 542'6 157 1:32 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 420'2 -5'0 426'6 422'2 426'6 425'2 3 1:20 PM
Mar '20 435'4 -5'0 444'2 435'2 439'6 440'4 17019 6:20 PM
May '20 443'0 -5'2 451'4 443'0 447'4 448'2 4759 6:00 PM
Jul '20 449'6 -5'0 457'6 449'4 454'6 454'6 4161 1:30 PM
Sep '20 457'6 -5'4 465'6 457'4 463'6 463'2 1036 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 119.925 0.475 120.550 119.275 119.500 119.450 6561 1:05 PM
Feb '20 124.600 0.425 125.350 123.800 124.000 124.175 20385 1:05 PM
Apr '20 125.150 0.150 125.750 124.525 124.875 125.000 10890 1:05 PM
Jun '20 116.825 0.150 117.325 116.050 116.450 116.675 7997 1:05 PM
Aug '20 114.500 0.125 114.975 113.850 114.125 114.375 2572 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 140.550 -0.325 141.575 139.900 140.600 140.875 5661 2:51 PM
Mar '20 141.150 -0.275 142.025 140.550 141.100 141.425 2466 2:30 PM
Apr '20 143.125 -0.275 144.050 142.550 143.175 143.400 1212 1:05 PM
May '20 144.475 -0.225 145.325 143.825 144.350 144.700 743 1:05 PM
Aug '20 149.475 -0.375 150.350 148.900 149.300 149.850 567 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.575 -0.300 61.950 61.175 61.875 61.875 7043 1:05 PM
Feb '20 67.575 -0.850 68.600 67.150 68.350 68.425 18122 2:30 PM
Apr '20 73.500 -1.250 74.775 73.325 74.725 74.750 7155 1:05 PM
May '20 79.500 -1.375 80.175 79.400 80.000 80.875 42 1:05 PM
Jun '20 85.675 -1.425 87.075 85.500 87.025 87.100 4832 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 365'4 -3'2 369'6 365'2 368'4 368'6 3029 1:30 PM
Mar '20 376'6 -1'6 379'4 376'2 378'0 378'4 95699 6:37 PM
May '20 382'4 -2'0 385'2 382'0 384'0 384'4 22186 6:36 PM
Jul '20 387'0 -2'2 389'2 386'2 388'4 389'2 21153 6:36 PM
Sep '20 386'2 -1'2 387'4 385'6 387'0 387'4 3531 3:01 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 884'2 6'2 888'6 877'2 878'0 878'0 96524 6:35 PM
Mar '20 898'6 6'2 903'2 891'6 892'2 892'4 44145 6:24 PM
May '20 913'4 6'4 917'6 906'6 907'0 907'0 26499 4:49 PM
Jul '20 926'6 6'6 930'6 919'2 919'4 920'0 23389 3:47 PM
Aug '20 930'6 6'2 935'0 925'0 925'0 924'4 1297 1:28 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.