HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '24 637'4 -5'2 642'0 636'2 642'0 642'6 4939 10:41 AM
Jul '24 644'6 -5'2 650'0 643'4 649'0 650'0 5090 10:41 AM
Sep '24 654'6 -4'2 659'2 653'6 655'6 659'0 1065 10:40 AM
Dec '24 672'4 -3'4 676'0 672'4 673'0 676'0 87 10:40 AM
Mar '25 685'4 -5'6 688'6 685'4 688'0 691'2 23 10:39 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '24 582'2 -7'4 590'6 578'2 589'2 589'6 18404 10:41 AM
Jul '24 578'6 -8'2 587'6 575'0 587'4 587'0 20631 10:41 AM
Sep '24 589'0 -8'4 598'2 585'4 598'2 597'4 7149 10:41 AM
Dec '24 607'6 -9'0 616'4 604'2 616'4 616'6 4213 10:41 AM
Mar '25 624'0 -9'0 633'0 620'4 633'0 633'0 598 10:40 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '24 180.500 1.600 181.350 179.400 179.400 178.900 4068 10:41 AM
Jun '24 174.325 2.850 175.625 172.325 172.425 171.475 34387 10:40 AM
Aug '24 171.625 2.875 172.425 169.450 169.600 168.750 14455 10:41 AM
Oct '24 174.425 2.650 175.050 172.450 172.525 171.775 8231 10:40 AM
Dec '24 178.500 2.225 179.125 176.850 176.850 176.275 6423 10:41 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '24 239.725 2.125 240.500 237.850 237.850 237.600 1242 10:41 AM
May '24 238.650 4.450 239.500 234.700 235.200 234.200 8094 10:41 AM
Aug '24 249.850 4.350 250.650 245.725 246.150 245.500 5776 10:41 AM
Sep '24 251.325 4.375 251.850 247.500 247.500 246.950 1922 10:39 AM
Oct '24 252.100 4.200 252.475 248.500 248.500 247.900 1183 10:39 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '24 94.075 0.200 94.600 93.175 94.100 93.875 1136 10:41 AM
Jun '24 102.300 0.225 102.800 101.075 102.300 102.075 31283 10:40 AM
Jul '24 103.525 -0.725 104.750 102.550 104.350 104.250 9803 10:41 AM
Aug '24 101.550 -0.700 102.625 100.575 102.325 102.250 7237 10:39 AM
Oct '24 85.750 -0.375 86.150 85.075 85.900 86.125 6407 10:40 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '24 430'6 -4'6 435'0 430'2 434'4 435'4 202052 10:41 AM
Jul '24 443'2 -4'0 447'0 442'2 446'0 447'2 121697 10:40 AM
Sep '24 452'6 -4'0 456'2 451'6 455'6 456'6 27312 10:39 AM
Dec '24 468'0 -4'0 471'4 466'6 471'0 472'0 45501 10:41 AM
Mar '25 481'0 -4'0 484'2 480'0 484'0 485'0 4280 10:41 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '24 1161'2 -12'6 1176'0 1156'6 1173'2 1174'0 160130 10:39 AM
Jul '24 1173'6 -13'0 1188'4 1169'6 1185'2 1186'6 116205 10:40 AM
Aug '24 1172'6 -11'6 1185'6 1169'2 1184'2 1184'4 9122 10:41 AM
Sep '24 1162'0 -9'6 1172'4 1157'4 1170'4 1171'6 6399 10:41 AM
Nov '24 1166'0 -10'2 1177'2 1162'2 1175'4 1176'2 40398 10:41 AM
DTN Click here for info on Exchange delays.

© 2024 CHS Inc. | Cookie Preferences

We're hiring! Visit our careers page for more information! Learn More