HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 513'2 -0'6 516'6 513'2 514'2 514'0 9660 9:31 AM
May '20 527'2 -0'4 530'6 527'0 528'4 527'6 10610 9:31 AM
Jul '20 536'6 -0'4 538'4 536'6 537'6 537'2 2546 9:31 AM
Sep '20 546'2 -0'4 549'0 546'2 547'6 546'6 1084 9:31 AM
Dec '20 560'0 -0'2 563'0 560'0 563'0 560'2 631 9:31 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 448'4 -3'6 457'0 448'2 455'4 452'2 31814 9:31 AM
May '20 455'6 -3'4 464'2 455'4 461'0 459'2 38512 9:31 AM
Jul '20 462'6 -3'6 471'2 462'6 467'4 466'4 15392 9:31 AM
Sep '20 471'6 -3'2 479'4 471'4 475'0 475'0 5844 9:31 AM
Dec '20 483'6 -3'2 491'2 483'6 489'2 487'0 5187 9:31 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 116.300 -0.700 117.775 116.275 117.775 117.000 1614 9:31 AM
Apr '20 114.875 -0.375 115.600 114.850 115.400 115.250 23974 9:31 AM
Jun '20 107.300 -0.075 107.825 107.275 107.700 107.375 18213 9:31 AM
Aug '20 106.850 0.125 107.075 106.725 107.000 106.725 14163 9:30 AM
Oct '20 110.900 0.200 111.100 110.750 110.900 110.700 8756 9:30 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 136.400 0.375 137.225 136.050 136.700 136.025 6750 9:31 AM
Apr '20 137.700 0.100 138.850 137.650 138.150 137.600 5894 9:31 AM
May '20 138.625 0.275 139.400 138.400 139.000 138.350 4521 9:31 AM
Aug '20 145.575 0.400 145.925 145.175 145.625 145.175 2995 9:30 AM
Sep '20 147.100 0.600 147.300 146.750 147.275 146.500 1003 9:30 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 65.250 0.625 65.875 64.950 65.200 64.625 20127 9:31 AM
May '20 72.100 0.225 72.925 72.100 72.725 71.875 108 9:31 AM
Jun '20 80.225 0.275 80.975 80.100 80.500 79.950 9566 9:31 AM
Jul '20 81.475 0.200 82.125 81.325 81.775 81.275 3874 9:31 AM
Aug '20 81.150 0.275 81.775 81.025 81.375 80.875 4259 9:31 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 371'6 -0'4 374'6 371'2 373'0 372'2 170528 9:31 AM
May '20 375'6 -0'4 378'6 375'0 377'0 376'2 195384 9:31 AM
Jul '20 379'6 0'2 382'0 378'2 380'4 379'4 68309 9:31 AM
Sep '20 377'4 -0'2 379'6 377'0 378'6 377'6 20737 9:31 AM
Dec '20 381'6 -0'4 383'6 381'2 383'0 382'2 30599 9:31 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 875'0 0'6 880'6 873'2 875'4 874'2 91246 9:31 AM
May '20 883'2 0'6 889'0 881'2 883'4 882'4 134255 9:31 AM
Jul '20 895'0 1'0 900'4 893'0 895'2 894'0 43958 9:31 AM
Aug '20 898'6 0'6 904'0 897'0 899'6 898'0 4122 9:31 AM
Sep '20 900'2 0'4 905'6 899'0 900'2 899'6 3749 9:31 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.