CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 387'2 -6'4 393'2 386'4 393'2 393'6 196121 3:48 PM
May '20 392'6 -5'6 398'2 392'0 398'0 398'4 59412 3:56 PM
Jul '20 397'6 -5'4 402'6 397'0 402'6 403'2 55792 3:10 PM
Sep '20 395'6 -5'0 400'4 395'2 400'0 400'6 11748 1:30 PM
Dec '20 398'2 -5'0 402'6 397'4 402'6 403'2 19076 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 902'0 -7'4 909'2 900'6 909'2 909'4 77349 4:37 PM
May '20 915'6 -7'4 923'2 914'4 923'0 923'2 26472 3:53 PM
Jul '20 929'4 -7'4 937'0 928'2 937'0 937'0 20373 3:45 PM
Aug '20 934'2 -7'4 941'2 933'2 941'2 941'6 1838 1:30 PM
Sep '20 934'2 -7'6 941'4 933'6 940'4 942'0 2091 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 547'4 -8'2 555'6 545'0 555'6 555'6 4337 3:30 PM
May '20 557'0 -7'4 564'4 554'4 564'4 564'4 1892 1:31 PM
Jul '20 565'0 -7'0 570'4 563'2 570'4 572'0 1137 1:31 PM
Sep '20 573'0 -7'2 578'0 573'0 577'6 580'2 237 1:31 PM
Dec '20 583'2 -7'0 590'0 582'6 590'0 590'2 103 2:57 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 573'4 -7'0 581'6 569'4 581'6 580'4 58501 3:29 PM
May '20 572'4 -6'4 580'0 568'4 580'0 579'0 26150 1:30 PM
Jul '20 573'0 -5'6 579'6 569'2 579'6 578'6 18836 2:30 PM
Sep '20 578'2 -5'2 584'4 574'6 584'4 583'4 5194 2:56 PM
Dec '20 586'2 -4'6 592'2 582'6 592'0 591'0 3696 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 303'2 -13'2 316'6 303'0 315'4 316'4 813 1:30 PM
May '20 298'6 -10'6 310'0 298'2 310'0 309'4 107 1:30 PM
Jul '20 289'4 -12'0 302'4 289'0 302'4 301'4 91 1:30 PM
Sep '20 269'4 -12'2 283'0 270'0 283'0 281'6 11 1:30 PM
Dec '20 264'6 -7'2 273'0 265'0 273'0 272'0 9 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 124.850 0.175 125.225 124.100 124.825 124.675 12082 1:05 PM
Apr '20 124.300 0.125 124.475 123.350 124.200 124.175 28979 1:05 PM
Jun '20 116.025 -0.300 116.375 115.500 116.350 116.325 13160 2:30 PM
Aug '20 113.625 -0.225 113.950 113.150 113.875 113.850 7486 1:05 PM
Oct '20 116.150 -0.375 116.600 115.725 116.500 116.525 3593 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 67.225 -1.275 68.400 66.750 68.400 68.500 13158 1:05 PM
Apr '20 73.450 -1.900 75.350 72.825 75.350 75.350 23889 2:48 PM
May '20 79.975 -1.800 80.875 79.200 80.875 81.775 439 1:05 PM
Jun '20 86.400 -1.425 87.675 85.450 87.675 87.825 8116 1:05 PM
Jul '20 87.150 -1.350 88.300 86.250 88.300 88.500 4090 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.04 0.04 17.05 17.02 17.04 17.00 179 4:00 PM
Feb '20 18.00 0.02 18.28 17.93 18.05 17.98 887 4:00 PM
Mar '20 18.25 0.08 18.52 18.16 18.17 18.17 758 4:00 PM
Apr '20 18.00 0.09 18.24 17.82 17.91 17.91 349 4:00 PM
May '20 17.82 0.01 18.03 17.69 17.90 17.81 139 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2983 -6 3005 2976 2985 2989 57179 1:30 PM
May '20 3025 -7 3045 3019 3028 3032 32503 2:30 PM
Jul '20 3068 -9 3089 3064 3074 3077 16068 2:30 PM
Aug '20 3083 -9 3103 3080 3093 3092 2481 2:30 PM
Sep '20 3095 -9 3114 3092 3105 3104 1777 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.