HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 523'2 -4'2 529'4 521'6 527'4 527'4 3139 2:59 PM
Jul '19 529'4 -1'6 533'4 528'4 531'2 531'2 4002 2:55 PM
Sep '19 536'6 -2'0 541'0 536'4 539'4 538'6 749 3:54 PM
Dec '19 552'0 -1'2 555'6 551'6 554'0 553'2 257 1:31 PM
Mar '20 566'0 -1'0 569'4 566'0 569'4 567'0 215 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 420'0 -0'4 423'4 415'2 421'2 420'4 20198 3:01 PM
Jul '19 425'6 -0'4 430'0 420'6 426'2 426'2 28172 3:58 PM
Sep '19 434'6 0'0 437'6 430'2 437'2 434'6 9781 3:54 PM
Dec '19 456'0 -0'4 461'0 452'0 457'6 456'4 4468 1:30 PM
Mar '20 476'6 -0'6 480'2 472'6 480'2 477'4 1125 3:48 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.525 1.600 128.600 127.100 127.250 126.925 3759 1:05 PM
Jun '19 122.675 0.300 122.775 121.625 122.625 122.375 22454 1:05 PM
Aug '19 119.750 0.200 119.950 118.725 119.700 119.550 15150 1:05 PM
Oct '19 120.100 -0.100 120.450 119.125 120.200 120.200 10188 1:05 PM
Dec '19 123.875 0.050 124.175 123.025 123.725 123.825 7166 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 145.700 0.375 145.875 145.450 145.450 145.325 748 1:05 PM
May '19 151.525 0.925 151.800 150.275 150.825 150.600 5546 1:05 PM
Aug '19 160.675 0.225 161.400 159.825 160.525 160.450 7303 3:30 PM
Sep '19 162.075 0.225 162.675 161.150 161.750 161.850 2322 1:05 PM
Oct '19 162.400 0.375 162.950 161.475 162.050 162.025 1156 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 90.200 1.275 90.350 87.700 88.750 88.925 552 3:07 PM
Jun '19 96.750 0.625 97.025 94.350 96.525 96.125 19684 2:30 PM
Jul '19 100.550 -0.075 101.225 98.600 100.625 100.625 7341 1:05 PM
Aug '19 101.775 0.025 102.800 99.875 101.800 101.750 8164 3:16 PM
Oct '19 94.350 -0.225 95.300 92.275 94.625 94.575 8527 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 358'4 0'2 359'2 357'0 358'0 358'2 102302 3:56 PM
Jul '19 367'2 0'2 367'6 365'6 366'4 367'0 109463 3:53 PM
Sep '19 375'0 0'0 375'4 373'6 374'6 375'0 33300 1:30 PM
Dec '19 386'2 -0'4 387'2 385'0 386'2 386'6 31666 3:04 PM
Mar '20 400'2 -0'4 401'0 399'0 400'0 400'6 7164 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 880'4 1'4 882'0 876'4 878'6 879'0 77262 2:30 PM
Jul '19 894'2 1'6 895'4 890'2 892'4 892'4 56698 3:53 PM
Aug '19 900'0 1'4 901'0 896'2 898'4 898'4 5114 1:30 PM
Sep '19 904'6 1'2 906'0 900'6 903'2 903'4 3113 1:30 PM
Nov '19 913'4 1'2 915'2 910'0 912'2 912'2 21872 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.