CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 336'0 1'2 338'6 335'0 335'0 334'6 151929 7:45 AM
Jul '20 340'0 1'2 342'2 338'4 339'0 338'6 107320 7:45 AM
Sep '20 341'6 1'0 343'6 340'6 341'2 340'6 38538 7:45 AM
Dec '20 348'6 1'4 350'4 347'0 347'6 347'2 73103 7:45 AM
Mar '21 360'0 1'0 361'4 359'0 359'4 359'0 9077 7:45 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 859'4 -3'2 868'0 857'0 864'6 862'6 91934 7:45 AM
Jul '20 864'0 -3'2 872'2 861'6 868'6 867'2 53816 7:45 AM
Aug '20 865'6 -3'0 873'6 863'6 870'2 868'6 4232 7:45 AM
Sep '20 860'6 -4'0 868'6 859'4 865'0 864'6 2314 7:45 AM
Nov '20 861'6 -1'6 868'2 858'6 864'0 863'4 26821 7:45 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 518'4 -6'0 526'2 518'4 525'0 524'4 3171 7:45 AM
Jul '20 528'6 -6'0 536'4 528'4 534'6 534'6 3067 7:45 AM
Sep '20 537'2 -6'2 545'0 537'0 543'4 543'4 550 7:45 AM
Dec '20 550'0 -4'2 554'2 550'0 554'2 554'2 352 7:45 AM
Mar '21 560'4 -4'0 561'6 560'4 561'6 564'4 171 7:45 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 543'0 -7'2 553'2 541'2 550'2 550'2 67309 7:47 AM
Jul '20 540'0 -7'6 550'2 538'4 547'2 547'6 49368 7:45 AM
Sep '20 543'0 -8'2 553'4 542'0 551'6 551'2 18992 7:45 AM
Dec '20 552'0 -7'6 561'6 550'6 559'4 559'6 11293 7:45 AM
Mar '21 558'0 -7'6 566'2 557'0 566'0 565'6 1582 7:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 261'4 1'2 263'0 259'4 261'4 260'2 329 7:45 AM
Jul '20 264'0 0'6 264'0 264'0 264'0 263'2 131 7:45 AM
Sep '20 257'4 -3'6 261'2 0 7:45 AM
Dec '20 253'6 -2'2 256'0 0 6:18 AM
Mar '21 257'6 -2'2 260'0 0 1:33 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 97.325 -4.500 100.000 97.325 99.100 101.825 6437 7:48 AM
Jun '20 87.575 -4.500 90.575 87.575 89.075 92.075 19652 7:39 AM
Aug '20 89.100 -4.500 91.750 89.100 90.700 93.600 12383 7:35 AM
Oct '20 92.450 -4.500 94.800 92.450 93.875 96.950 7347 1:05 PM
Dec '20 95.875 -4.500 98.350 95.875 97.850 100.375 3296 7:15 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 49.200 -3.000 51.600 49.200 51.400 52.200 5817 7:40 AM
May '20 49.975 -3.000 52.000 49.975 52.000 52.975 198 7:39 AM
Jun '20 57.325 -3.000 59.000 57.325 58.850 60.325 10376 7:49 AM
Jul '20 61.725 -3.000 63.400 61.725 63.375 64.725 7146 7:47 AM
Aug '20 62.400 -3.000 64.450 62.400 64.450 65.400 6500 7:06 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 14.46 0.01 14.57 14.46 14.57 14.45 448 7:47 AM
May '20 13.01 -0.11 13.11 12.98 13.07 13.12 670 7:50 AM
Jun '20 13.52 -0.04 13.68 13.49 13.67 13.56 678 7:50 AM
Jul '20 14.26 -0.11 14.39 14.26 14.39 14.37 375 7:47 AM
Aug '20 14.74 -0.05 14.79 14.74 14.79 14.79 147 7:45 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3142 -7 3171 3132 3155 3149 33402 7:45 AM
Jul '20 3110 -12 3136 3104 3125 3122 22193 7:45 AM
Aug '20 3082 -8 3097 3078 3084 3090 4628 7:45 AM
Sep '20 3066 -4 3077 3062 3062 3070 2949 7:45 AM
Oct '20 3061 3 3069 3056 3063 3058 2166 7:45 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More