CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 388'0 1'4 388'2 385'0 385'4 386'4 243266 11:37 PM
May '20 393'2 1'2 393'2 390'4 390'6 392'0 85588 11:37 PM
Jul '20 398'0 0'6 398'0 395'6 395'6 397'2 74912 11:37 PM
Sep '20 395'4 1'0 395'4 393'2 393'2 394'4 16708 11:37 PM
Dec '20 398'4 1'0 398'4 396'2 396'2 397'4 27503 11:36 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 902'2 7'2 903'0 895'6 896'0 895'0 86749 11:37 PM
May '20 916'2 7'2 917'0 909'4 909'6 909'0 29493 11:37 PM
Jul '20 929'6 7'4 930'0 923'0 923'2 922'2 20074 11:37 PM
Aug '20 934'2 7'2 934'2 928'6 928'6 927'0 784 11:37 PM
Sep '20 933'6 7'2 934'4 927'6 927'6 926'4 1020 11:37 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 544'0 1'6 544'0 541'0 542'2 542'2 2381 11:36 PM
May '20 553'0 1'4 553'0 550'4 551'4 551'4 997 11:36 PM
Jul '20 559'6 0'0 559'6 559'4 559'4 559'6 407 11:36 PM
Sep '20 568'6 -4'4 573'2 567'4 571'0 573'2 201 11:36 PM
Dec '20 579'6 -4'2 585'0 579'2 585'0 584'0 45 11:36 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 572'6 3'0 573'2 568'0 571'0 569'6 56857 11:37 PM
May '20 571'0 2'4 571'6 567'4 570'6 568'4 27566 11:37 PM
Jul '20 570'2 3'0 570'6 566'2 568'2 567'2 18708 11:37 PM
Sep '20 575'6 2'6 576'2 572'0 573'6 573'0 8402 11:37 PM
Dec '20 584'0 2'6 584'0 580'6 582'6 581'2 3001 11:37 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 308'6 1'6 309'0 308'0 309'0 307'0 639 11:27 PM
May '20 301'6 6'4 305'0 296'2 296'2 295'2 81 11:27 PM
Jul '20 292'4 6'0 294'2 290'0 290'0 286'4 18 11:27 PM
Sep '20 275'2 7'2 268'0 0 11:27 PM
Dec '20 270'0 -0'6 270'0 270'0 270'0 270'6 27 10:03 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 122.150 -0.100 123.100 122.100 122.400 122.250 11005 10:08 PM
Apr '20 120.700 -0.600 121.850 120.625 121.275 121.300 30292 2:30 PM
Jun '20 112.475 -0.550 113.725 112.400 113.150 113.025 19042 10:08 PM
Aug '20 110.300 -0.450 111.425 110.250 110.850 110.750 8961 1:05 PM
Oct '20 113.075 -0.400 114.125 113.025 113.625 113.475 2863 10:08 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 66.225 0.275 67.050 66.150 66.500 65.950 9084 1:05 PM
Apr '20 71.300 0.850 72.400 70.875 71.100 70.450 22985 2:31 PM
May '20 77.650 0.675 78.325 77.500 77.500 76.975 53 10:08 PM
Jun '20 83.975 0.475 84.950 83.925 84.100 83.500 10838 10:08 PM
Jul '20 84.650 0.125 85.700 84.575 85.200 84.525 4480 10:08 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.04 0.00 17.05 17.02 17.03 17.04 78 10:08 PM
Feb '20 17.39 502 10:48 PM
Mar '20 17.67 -0.06 17.67 17.67 17.67 17.73 346 10:48 PM
Apr '20 17.59 207 10:47 PM
May '20 17.49 70 10:47 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2985 9 2989 2977 2978 2976 49294 11:37 PM
May '20 3028 9 3032 3019 3021 3019 25682 11:37 PM
Jul '20 3071 9 3073 3061 3061 3062 10090 11:37 PM
Aug '20 3085 9 3088 3079 3080 3076 2436 11:37 PM
Sep '20 3095 8 3097 3090 3090 3087 2119 11:37 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.