CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 368'0 -6'0 374'2 366'0 374'0 374'0 141161 6:14 PM
Mar '20 380'0 -6'0 386'0 378'2 386'0 386'0 33843 6:11 PM
May '20 388'2 -6'2 394'4 386'4 394'4 394'4 12511 5:01 PM
Jul '20 395'0 -6'2 401'0 393'6 401'0 401'2 10494 6:13 PM
Sep '20 399'0 -6'0 404'6 397'6 404'4 405'0 2125 2:38 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 893'6 -6'2 900'0 888'2 900'0 900'0 84435 6:14 PM
Jan '20 907'2 -6'4 913'6 902'2 913'4 913'6 26078 4:58 PM
Mar '20 919'4 -6'2 925'6 914'6 924'0 925'6 12677 4:58 PM
May '20 930'2 -6'2 936'2 925'4 936'2 936'4 6085 4:58 PM
Jul '20 939'6 -5'6 945'2 935'2 945'2 945'4 5674 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 506'4 -2'4 512'6 505'2 508'2 509'0 3101 5:13 PM
Mar '20 521'2 -2'4 527'0 520'2 522'4 523'6 1089 5:15 PM
May '20 533'0 -2'0 537'0 531'6 535'0 535'0 458 3:08 PM
Jul '20 544'0 -2'0 545'0 544'2 545'0 546'0 153 3:08 PM
Sep '20 554'6 -1'6 556'4 555'4 555'4 556'4 35 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 484'2 -4'4 487'6 480'6 487'6 488'6 45826 5:47 PM
Mar '20 490'6 -4'4 494'2 487'6 494'2 495'2 10979 4:55 PM
May '20 495'2 -4'4 498'6 492'2 498'6 499'6 3908 4:57 PM
Jul '20 498'6 -4'2 501'4 496'0 501'4 503'0 2174 4:57 PM
Sep '20 506'4 -3'6 508'4 503'4 508'4 510'2 435 4:45 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 281'2 0'2 281'6 278'4 280'0 281'0 246 4:45 PM
Mar '20 282'6 0'2 283'0 281'6 282'6 282'4 55 4:55 PM
May '20 281'2 0'4 280'6 0 1:20 PM
Jul '20 281'0 0'6 280'2 0 1:20 PM
Sep '20 282'0 0'6 281'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 99.350 1.350 99.900 97.625 98.200 98.000 18347 1:05 PM
Dec '19 105.300 1.275 105.900 103.750 104.075 104.025 24031 2:30 PM
Feb '20 111.775 1.325 112.425 110.225 110.450 110.450 12420 2:44 PM
Apr '20 115.075 0.700 115.750 114.000 114.325 114.375 8082 3:10 PM
Jun '20 107.725 0.375 108.375 107.000 107.275 107.350 3117 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 62.100 -1.525 64.650 61.500 64.100 63.625 20129 1:05 PM
Dec '19 67.675 -3.000 70.600 67.675 70.450 70.675 25919 1:05 PM
Feb '20 73.550 -2.300 76.500 73.250 76.000 75.850 10361 1:05 PM
Apr '20 79.525 -1.450 81.850 79.000 81.225 80.975 4628 1:05 PM
May '20 85.750 -1.250 87.475 85.575 87.150 87.000 53 3:51 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 18.27 -0.02 18.27 18.27 18.27 18.29 285 6:11 PM
Oct '19 18.84 -0.15 18.84 18.73 18.80 18.99 1047 6:10 PM
Nov '19 18.07 -0.08 18.11 18.02 18.11 18.15 644 6:10 PM
Dec '19 17.29 -0.05 17.31 17.22 17.31 17.34 279 6:08 PM
Jan '20 16.54 -0.18 16.79 16.54 16.79 16.72 118 6:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 2941 -11 2953 2912 2948 2952 13669 5:30 PM
Dec '19 2978 -11 2991 2949 2985 2989 52426 6:02 PM
Jan '20 2995 -13 3008 2968 3007 3008 13087 3:20 PM
Mar '20 3029 -12 3044 3002 3044 3041 9336 4:58 PM
May '20 3072 -12 3084 3046 3078 3084 5141 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.