HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 532'4 2'4 535'6 527'0 529'0 530'0 3893 3:21 PM
Jul '20 544'0 3'4 546'6 537'6 540'0 540'4 3715 3:21 PM
Sep '20 553'0 4'2 555'0 546'2 548'0 548'6 1268 1:31 PM
Dec '20 564'2 5'0 564'6 556'4 557'6 559'2 609 3:21 PM
Mar '21 574'6 4'4 575'0 572'0 572'0 570'2 121 3:23 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 492'0 14'0 493'2 478'0 478'0 478'0 34243 1:30 PM
Jul '20 499'0 13'6 500'0 484'4 485'0 485'2 36408 2:30 PM
Sep '20 505'6 13'6 506'2 491'4 492'0 492'0 11412 1:30 PM
Dec '20 515'4 13'4 516'0 502'0 502'6 502'0 7720 1:30 PM
Mar '21 524'2 12'6 525'0 512'0 512'0 511'4 907 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 94.000 1.175 94.575 90.550 93.000 92.825 3359 1:05 PM
Jun '20 84.375 -2.300 86.875 82.875 86.150 86.675 28466 1:05 PM
Aug '20 90.750 -1.450 92.000 88.600 91.600 92.200 19198 1:05 PM
Oct '20 96.650 -1.150 97.775 94.900 97.125 97.800 10411 1:05 PM
Dec '20 100.300 -1.175 101.500 98.925 100.500 101.475 9488 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 119.525 -0.350 120.200 116.575 118.000 119.875 824 1:05 PM
May '20 118.950 -0.425 120.000 116.525 118.150 119.375 5858 1:05 PM
Aug '20 128.875 1.325 129.750 125.300 126.675 127.550 5946 1:05 PM
Sep '20 129.375 1.025 130.200 126.025 127.575 128.350 1415 1:05 PM
Oct '20 129.900 0.550 130.800 127.025 128.000 129.350 776 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 42.800 -0.325 43.000 42.000 42.000 43.125 2772 1:05 PM
May '20 43.425 -2.475 44.950 43.250 44.475 45.900 340 1:05 PM
Jun '20 48.675 -2.775 50.525 48.550 49.900 51.450 16824 1:05 PM
Jul '20 54.750 -2.100 56.075 54.325 55.500 56.850 7815 1:05 PM
Aug '20 57.000 -1.850 58.400 56.800 57.800 58.850 4863 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 331'6 1'6 333'4 328'0 330'6 330'0 169665 3:59 PM
Jul '20 336'6 1'2 338'6 333'0 336'0 335'4 148850 3:56 PM
Sep '20 341'6 1'2 343'0 337'6 341'4 340'4 23399 2:30 PM
Dec '20 350'6 1'4 352'0 347'0 350'0 349'2 32083 2:38 PM
Mar '21 362'2 2'0 363'2 359'0 361'0 360'2 4269 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 863'4 9'0 867'0 853'6 855'4 854'4 105524 3:41 PM
Jul '20 871'0 9'2 873'6 861'2 861'4 861'6 94086 3:48 PM
Aug '20 873'4 9'0 876'4 864'4 867'0 864'4 5772 1:30 PM
Sep '20 872'2 8'0 873'6 864'4 866'4 864'2 2520 3:47 PM
Nov '20 875'6 7'6 877'0 867'2 867'4 868'0 29950 4:44 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More