CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 368'6 0'2 370'2 367'4 368'0 368'4 188613 3:43 PM
Mar '20 378'4 -0'4 380'4 377'6 378'4 379'0 174477 3:48 PM
May '20 383'6 -0'4 385'4 383'0 384'0 384'2 27562 3:35 PM
Jul '20 388'6 -1'2 390'6 388'2 389'6 390'0 26023 2:31 PM
Sep '20 388'4 -1'2 390'4 388'4 389'6 389'6 3580 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 897'0 -4'0 903'4 895'4 900'4 901'0 78021 3:37 PM
Mar '20 911'2 -4'0 917'2 909'6 914'4 915'2 38405 1:30 PM
May '20 925'0 -3'4 930'4 923'4 928'0 928'4 19561 1:30 PM
Jul '20 937'0 -3'2 942'0 935'2 939'0 940'2 14285 2:30 PM
Aug '20 940'6 -3'2 945'2 939'6 944'4 944'0 887 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 492'6 -2'4 498'2 492'4 495'0 495'2 4357 2:54 PM
Mar '20 506'6 -2'4 511'6 506'2 509'0 509'2 7451 3:46 PM
May '20 516'4 -3'0 521'2 516'6 519'6 519'4 1598 1:31 PM
Jul '20 526'6 -3'4 530'6 527'6 529'6 530'2 1071 1:31 PM
Sep '20 537'2 -4'0 541'6 537'4 540'6 541'2 414 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 515'2 6'2 518'4 508'2 509'2 509'0 39406 1:30 PM
Mar '20 518'6 6'6 522'0 511'2 512'0 512'0 55380 3:50 PM
May '20 522'6 7'0 525'6 515'0 516'0 515'6 10789 1:30 PM
Jul '20 524'0 6'2 527'0 517'4 517'4 517'6 7090 2:55 PM
Sep '20 531'0 6'0 533'6 525'2 525'2 525'0 1554 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 311'4 -2'0 314'0 310'4 313'4 313'4 302 2:30 PM
Mar '20 317'4 1'0 318'0 314'4 316'6 316'4 482 2:30 PM
May '20 314'0 2'6 314'6 310'6 311'0 311'2 21 1:20 PM
Jul '20 303'2 3'2 298'4 297'0 298'4 300'0 8 1:30 PM
Sep '20 288'6 4'2 283'0 280'6 283'0 284'4 16 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 118.675 -0.650 119.350 118.250 119.100 119.325 13859 3:46 PM
Feb '20 123.850 -1.200 124.700 123.300 124.575 125.050 25757 1:05 PM
Apr '20 124.175 -1.600 125.325 123.525 125.225 125.775 12992 1:05 PM
Jun '20 115.325 -1.875 116.900 114.800 116.825 117.200 9232 3:46 PM
Aug '20 113.025 -1.925 114.750 112.475 114.675 114.950 3122 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.225 0.575 61.575 60.500 60.800 60.650 7496 2:37 PM
Feb '20 67.650 0.200 68.275 66.625 67.500 67.450 15306 1:05 PM
Apr '20 73.700 -0.400 74.725 73.275 74.300 74.100 7872 1:05 PM
May '20 79.850 -0.425 80.850 79.500 80.850 80.275 58 1:05 PM
Jun '20 85.075 -0.225 85.900 84.600 85.300 85.300 4411 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 20.36 -0.01 20.39 20.36 20.37 20.37 123 4:00 PM
Dec '19 18.78 0.09 18.85 18.68 18.69 18.69 374 4:00 PM
Jan '20 18.30 0.11 18.36 18.19 18.19 18.19 176 4:00 PM
Feb '20 17.75 0.06 17.84 17.70 17.74 17.69 132 4:00 PM
Mar '20 17.40 0.06 17.47 17.36 17.39 17.34 74 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2990 -20 3015 2984 3010 3010 46294 3:44 PM
Jan '20 3012 -20 3036 3005 3031 3032 57851 2:30 PM
Mar '20 3038 -20 3061 3032 3057 3058 27904 2:30 PM
May '20 3069 -20 3091 3062 3088 3089 14476 2:32 PM
Jul '20 3102 -19 3122 3095 3121 3121 6678 2:32 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.