CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 416'0 0'2 416'0 414'2 415'4 415'6 8368 8:01 PM
May '24 428'4 -1'0 429'4 427'4 429'2 429'4 132660 8:06 PM
Jul '24 440'4 -0'6 441'2 439'2 441'2 441'2 58668 8:06 PM
Sep '24 449'4 -0'6 450'0 448'0 449'6 450'2 20649 8:06 PM
Dec '24 462'4 -0'6 463'0 461'2 462'4 463'2 27274 8:06 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 1126'6 -1'4 1128'2 1126'6 1128'2 1128'2 37481 8:06 PM
May '24 1141'2 0'4 1142'6 1137'2 1139'0 1140'6 134220 8:07 PM
Jul '24 1152'0 0'6 1152'6 1148'0 1149'4 1151'2 57662 8:07 PM
Aug '24 1149'4 0'6 1150'0 1145'6 1146'6 1148'6 7826 8:07 PM
Sep '24 1138'4 -0'2 1139'0 1136'0 1136'4 1138'6 5641 8:06 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 602'6 7'2 603'0 588'2 602'2 595'4 301 8:01 PM
May '24 584'6 -2'4 586'6 583'2 586'6 587'2 24860 8:06 PM
Jul '24 571'6 -2'4 574'2 570'4 574'2 574'2 19580 8:06 PM
Sep '24 581'2 -2'2 584'0 579'4 584'0 583'4 6319 8:07 PM
Dec '24 597'4 -2'4 597'4 597'0 597'0 600'0 3687 8:01 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '24 185.350 -0.775 186.375 184.475 186.000 186.125 27858 2:31 PM
Jun '24 181.225 -0.950 182.225 180.625 182.075 182.175 15328 3:35 PM
Aug '24 180.700 -0.600 181.400 179.875 181.300 181.300 7904 1:05 PM
Oct '24 184.225 -0.625 184.975 183.475 184.800 184.850 3777 1:05 PM
Dec '24 187.750 -0.575 188.600 186.950 188.250 188.325 2265 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 249.000 -0.600 250.225 247.500 249.425 249.600 1437 1:05 PM
Apr '24 253.725 -1.375 255.600 251.975 255.025 255.100 6153 3:57 PM
May '24 256.125 -1.850 258.350 254.525 257.650 257.975 4222 1:05 PM
Aug '24 266.650 -1.225 268.475 264.875 267.800 267.875 1983 1:05 PM
Sep '24 267.525 -0.825 268.675 265.775 268.450 268.350 765 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '24 86.625 0.625 87.125 85.875 86.000 86.000 15264 3:25 PM
May '24 90.725 0.275 91.425 90.525 90.550 90.450 588 1:05 PM
Jun '24 100.200 0.650 100.925 99.525 99.525 99.550 9851 2:30 PM
Jul '24 101.475 0.675 101.950 100.850 100.925 100.800 5376 1:05 PM
Aug '24 101.250 0.600 101.675 100.550 100.550 100.650 4310 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 16.97 0.01 16.97 16.96 16.96 16.96 469 7:11 PM
Apr '24 17.17 0.00 17.17 17.17 17.17 17.17 748 5:30 PM
May '24 17.55 601 6:21 PM
Jun '24 17.90 153 5:59 PM
Jul '24 18.18 15 6:13 PM
DTN Click here for info on Exchange delays.

© 2024 CHS Inc. | Cookie Preferences