@KWH4
@KWH4
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 583'6 15'0 585'4 561'4 569'4 568'6 13490 1:30 PM
May '24 576'4 11'0 577'2 557'6 566'0 565'4 30740 3:11 PM
Jul '24 566'4 8'4 567'6 550'4 561'0 558'0 17056 1:30 PM
Sep '24 576'0 7'6 577'4 561'0 571'2 568'2 3938 1:20 PM
Dec '24 593'4 8'2 595'0 578'2 585'2 585'2 1973 1:30 PM
Mar '25 608'0 7'6 610'0 593'6 594'2 600'2 112 1:20 PM
May '25 614'4 6'6 615'2 606'2 606'2 607'6 87 1:20 PM
Jul '25 607'4 4'4 609'0 598'4 598'4 603'0 72 1:20 PM
Sep '25 614'0 4'2 609'6 2 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 407'0 7'2 407'6 394'4 399'6 399'6 203097 3:13 PM
May '24 421'4 8'0 422'4 408'6 413'4 413'4 300000 3:12 PM
Jul '24 433'6 7'4 434'6 422'2 426'2 426'2 100714 2:56 PM
Sep '24 443'2 8'0 443'6 432'0 435'4 435'2 25385 3:04 PM
Dec '24 457'0 7'4 457'6 446'0 450'0 449'4 38591 3:11 PM
Mar '25 470'2 6'6 470'6 459'4 463'0 463'4 6324 3:07 PM
May '25 476'6 6'4 477'4 466'6 470'0 470'2 1013 2:40 PM
Jul '25 480'2 6'4 480'6 469'6 475'0 473'6 1406 2:33 PM
Sep '25 469'6 3'6 469'6 463'4 463'4 466'0 352 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 1136'0 3'0 1142'2 1124'6 1137'0 1133'0 83468 1:30 PM
May '24 1145'2 3'4 1151'0 1133'4 1145'0 1141'6 154477 3:05 PM
Jul '24 1155'2 4'0 1160'2 1143'6 1155'4 1151'2 54133 2:50 PM
Aug '24 1150'4 1'2 1157'0 1141'4 1151'0 1149'2 7043 1:30 PM
Sep '24 1136'2 0'6 1139'6 1128'6 1136'6 1135'4 4150 1:30 PM
Nov '24 1129'6 -0'4 1134'2 1122'6 1132'6 1130'2 23592 2:31 PM
Jan '25 1139'6 -0'6 1144'0 1133'0 1141'2 1140'4 1848 2:56 PM
Mar '25 1140'0 -1'2 1144'0 1134'4 1141'2 1141'2 896 2:47 PM
May '25 1143'2 -1'4 1146'2 1137'0 1144'0 1144'6 336 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '24 185.725 0.125 186.175 184.500 184.600 185.600 697 1:05 PM
Apr '24 188.100 0.200 188.800 186.050 186.525 187.900 25950 1:05 PM
Jun '24 184.100 0.225 184.325 182.100 182.100 183.875 14272 1:05 PM
Aug '24 183.200 0.200 183.325 181.000 181.000 183.000 10581 1:05 PM
Oct '24 186.475 0.575 186.575 184.100 184.250 185.900 5467 1:05 PM
Dec '24 189.575 0.375 189.750 187.500 187.650 189.200 2568 1:05 PM
Feb '25 192.550 0.225 192.800 190.675 190.750 192.325 733 1:05 PM
Apr '25 194.425 0.175 194.575 192.500 192.550 194.250 275 1:05 PM
Jun '25 188.625 0.000 188.700 187.000 187.000 188.625 99 1:05 PM
Feb '24 185.725 0.125 186.175 184.500 184.600 185.600 697 1:05 PM
Apr '24 188.100 0.200 188.800 186.050 186.525 187.900 25950 1:05 PM
Jun '24 184.100 0.225 184.325 182.100 182.100 183.875 14272 1:05 PM
Aug '24 183.200 0.200 183.325 181.000 181.000 183.000 10581 1:05 PM
Oct '24 186.475 0.575 186.575 184.100 184.250 185.900 5467 1:05 PM
Dec '24 189.575 0.375 189.750 187.500 187.650 189.200 2568 1:05 PM
Feb '25 192.550 0.225 192.800 190.675 190.750 192.325 733 1:05 PM
Apr '25 194.425 0.175 194.575 192.500 192.550 194.250 275 1:05 PM
Jun '25 188.625 0.000 188.700 187.000 187.000 188.625 99 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '24 253.050 -1.525 254.900 250.925 252.725 254.575 4057 1:05 PM
Apr '24 258.900 -1.075 260.800 256.650 258.125 259.975 7792 1:05 PM
May '24 261.575 -0.500 263.100 258.825 259.775 262.075 3852 1:05 PM
Aug '24 270.350 -0.525 271.750 268.250 268.825 270.875 2692 1:05 PM
Sep '24 270.550 -1.000 271.900 269.000 269.750 271.550 1011 1:05 PM
Oct '24 270.500 -1.100 271.575 269.000 269.675 271.600 860 1:05 PM
Nov '24 269.050 -1.325 270.275 267.975 268.000 270.375 387 1:05 PM
Jan '25 265.075 -1.475 266.400 264.100 264.100 266.550 66 1:05 PM
DTN Click here for info on Exchange delays.

© 2024 CHS Inc. | Cookie Preferences