CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 366'6 0'2 367'4 366'0 366'4 366'4 960 4:47 AM
Mar '20 376'0 -0'6 378'2 375'4 375'6 376'6 101238 4:47 AM
May '20 381'4 -1'0 383'6 381'2 381'4 382'4 21071 4:47 AM
Jul '20 385'6 -1'0 387'6 385'4 385'6 386'6 15668 4:47 AM
Sep '20 385'4 -1'2 387'2 385'4 385'6 386'6 7451 4:47 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 892'6 3'2 894'2 889'6 891'6 889'4 159565 4:47 AM
Mar '20 907'6 4'0 909'2 904'4 906'0 903'6 101355 4:47 AM
May '20 922'0 3'6 923'4 919'0 920'6 918'2 29658 4:47 AM
Jul '20 935'4 4'0 937'0 932'2 934'0 931'4 19873 4:47 AM
Aug '20 939'4 3'6 940'6 936'6 936'6 935'6 1689 4:47 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 497'0 -1'0 502'2 501'6 501'6 498'0 8 4:47 AM
Mar '20 514'2 2'2 515'2 512'0 512'0 512'0 3062 4:47 AM
May '20 523'4 2'4 523'4 521'0 521'0 521'0 775 4:47 AM
Jul '20 531'4 1'2 531'4 531'4 531'4 530'2 301 4:47 AM
Sep '20 541'2 1'6 541'2 541'2 541'2 539'4 162 4:32 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 531'2 -1'2 533'2 531'2 532'4 532'4 359 4:47 AM
Mar '20 521'6 -2'6 524'4 520'2 523'6 524'4 44178 4:47 AM
May '20 524'6 -3'0 527'6 523'6 527'2 527'6 11849 4:47 AM
Jul '20 527'2 -2'6 530'0 526'4 529'4 530'0 11349 4:47 AM
Sep '20 533'4 -2'6 536'2 533'0 535'4 536'2 3933 4:47 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 313'6 -2'4 314'0 314'0 314'0 316'2 2 4:14 AM
Mar '20 292'2 0'0 293'2 290'6 293'2 292'2 534 4:14 AM
May '20 289'2 -3'4 291'6 288'6 291'6 292'6 8 3:50 AM
Jul '20 284'4 -2'0 285'0 285'0 285'0 286'4 2 1:51 AM
Sep '20 276'2 -1'4 277'6 0 4:33 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 120.200 0.275 120.475 119.675 120.000 119.925 6911 1:05 PM
Feb '20 124.975 0.375 125.275 124.325 124.800 124.600 19685 1:05 PM
Apr '20 125.350 0.200 125.650 124.850 125.250 125.150 11011 1:05 PM
Jun '20 117.150 0.325 117.375 116.575 116.875 116.825 10062 1:05 PM
Aug '20 114.700 0.200 114.900 114.250 114.500 114.500 3084 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.125 -0.450 62.525 61.050 62.200 61.575 6408 2:53 PM
Feb '20 67.550 -0.025 70.050 67.275 69.050 67.575 22993 2:30 PM
Apr '20 73.700 0.200 75.650 73.425 74.900 73.500 10829 2:30 PM
May '20 79.550 0.050 81.375 79.550 80.750 79.500 76 1:05 PM
Jun '20 85.825 0.150 87.575 85.625 86.850 85.675 7391 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.56 0.01 19.56 19.55 19.55 19.55 351 2:54 AM
Jan '20 18.73 0.11 18.73 18.65 18.67 18.62 349 4:08 AM
Feb '20 17.85 0.00 17.85 17.85 17.85 17.85 281 3:51 AM
Mar '20 17.44 131 3:51 AM
Apr '20 17.25 136 3:35 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2977 3 2977 2977 2977 2974 1103 4:47 AM
Jan '20 2991 -2 3003 2988 2995 2993 86507 4:47 AM
Mar '20 3028 3 3039 3025 3025 3025 58851 4:47 AM
May '20 3057 2 3067 3055 3060 3055 20655 4:47 AM
Jul '20 3088 4 3095 3085 3088 3084 14385 4:47 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.