HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 566'6 9'0 573'0 557'6 557'6 557'6 2742 2:41 PM
May '19 564'4 6'6 573'0 557'6 558'0 557'6 5769 3:49 PM
Jul '19 568'0 7'0 574'2 563'0 563'0 561'0 1573 3:23 PM
Sep '19 574'0 5'6 579'4 570'6 571'6 568'2 601 3:23 PM
Dec '19 586'6 5'6 589'0 585'6 587'6 581'0 50 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 458'4 3'2 462'2 455'0 456'2 455'2 22752 3:57 PM
May '19 466'0 2'6 470'0 462'4 464'4 463'2 37367 3:32 PM
Jul '19 474'2 0'6 480'0 472'0 474'2 473'4 16028 1:30 PM
Sep '19 486'4 0'4 491'6 484'2 486'4 486'0 3683 1:24 PM
Dec '19 504'2 0'4 508'6 502'4 505'0 503'6 2656 1:24 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 128.675 1.050 128.750 127.675 127.700 127.625 1727 1:05 PM
Apr '19 128.875 0.275 129.125 128.200 128.650 128.600 22015 3:30 PM
Jun '19 119.475 0.225 119.500 118.825 119.150 119.250 14330 2:30 PM
Aug '19 115.500 0.325 115.550 114.800 115.100 115.175 8623 1:05 PM
Oct '19 116.625 0.300 116.650 116.025 116.200 116.325 5033 2:32 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 142.900 -0.325 143.450 142.700 143.350 143.225 7213 2:54 PM
Apr '19 145.300 -0.225 146.000 145.125 145.650 145.525 6824 2:30 PM
May '19 146.850 -0.025 147.300 146.450 146.825 146.875 2747 1:05 PM
Aug '19 151.050 -0.150 151.625 150.925 151.100 151.200 850 1:05 PM
Sep '19 151.350 -0.125 151.825 151.225 151.500 151.475 161 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 55.450 -0.500 56.600 55.225 55.600 55.950 20096 1:05 PM
May '19 65.475 -0.325 66.275 65.300 65.700 65.800 244 1:05 PM
Jun '19 75.900 0.225 76.525 75.300 75.400 75.675 12997 1:05 PM
Jul '19 78.500 0.200 79.025 77.775 78.325 78.300 4482 1:05 PM
Aug '19 79.025 0.150 79.550 78.275 78.650 78.875 5709 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 375'2 -0'2 377'6 374'4 374'6 375'4 276531 3:37 PM
May '19 384'4 0'2 386'4 383'2 383'4 384'2 267476 3:53 PM
Jul '19 392'4 0'2 394'2 391'2 391'2 392'2 73696 3:36 PM
Sep '19 396'4 0'2 398'2 395'4 395'4 396'2 20357 1:30 PM
Dec '19 401'6 0'0 403'6 400'6 400'6 401'6 33864 2:59 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 910'2 -0'6 914'6 907'4 910'2 911'0 80893 2:31 PM
May '19 923'6 -0'4 928'0 920'6 923'4 924'2 84152 3:44 PM
Jul '19 937'2 -0'2 941'2 934'0 936'6 937'4 36627 3:13 PM
Aug '19 942'6 -0'2 946'4 940'0 942'0 943'0 3606 1:25 PM
Sep '19 946'0 0'0 949'2 943'4 946'0 946'0 730 3:26 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.