CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 361'2 1'6 362'0 359'6 360'0 359'4 89474 5:11 AM
Dec '19 370'0 1'2 371'0 368'6 369'2 368'6 203541 5:11 AM
Mar '20 382'6 1'4 383'4 381'4 381'6 381'2 47281 5:11 AM
May '20 390'4 1'6 391'4 389'2 389'4 388'6 14282 5:11 AM
Jul '20 397'2 1'4 398'2 396'0 396'2 395'6 18484 5:11 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 860'2 4'4 860'6 854'2 855'6 855'6 14785 5:11 AM
Nov '19 873'0 4'6 873'4 866'6 868'2 868'2 73108 5:11 AM
Jan '20 886'6 4'6 887'2 880'6 882'0 882'0 11888 5:11 AM
Mar '20 900'0 4'6 900'0 894'0 895'2 895'2 13553 5:11 AM
May '20 911'2 4'4 911'2 905'4 906'6 906'6 4004 5:11 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 503'4 -0'4 505'0 502'6 503'0 504'0 4570 5:10 AM
Dec '19 515'4 -0'4 517'6 515'0 515'4 516'0 5542 5:10 AM
Mar '20 529'6 -0'4 531'0 529'4 530'0 530'2 725 5:10 AM
May '20 539'4 -0'6 539'4 539'4 539'4 540'2 1177 5:11 AM
Jul '20 550'0 -0'2 550'0 550'0 550'0 550'2 640 5:11 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 458'0 -2'0 462'2 457'4 460'0 460'0 36772 5:11 AM
Dec '19 463'6 -2'6 468'0 463'2 466'4 466'4 56375 5:11 AM
Mar '20 471'4 -2'6 475'4 471'4 474'2 474'2 12703 5:11 AM
May '20 477'4 -2'0 480'6 477'2 480'6 479'4 3174 5:11 AM
Jul '20 482'0 -2'0 485'4 481'4 485'4 484'0 2637 5:11 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 272'6 2'4 274'0 270'0 270'6 270'2 88 4:43 AM
Dec '19 272'2 0'2 274'2 271'2 274'2 272'0 181 4:43 AM
Mar '20 276'2 0'0 276'4 275'6 276'2 276'2 17 4:43 AM
May '20 275'4 0'2 275'2 0 4:43 AM
Jul '20 277'2 0'2 277'0 0 4:43 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 101.800 1.600 102.150 100.500 100.500 100.200 1396 1:05 PM
Oct '19 100.000 1.775 100.575 98.500 98.500 98.225 28404 1:05 PM
Dec '19 104.825 1.100 105.525 104.025 104.025 103.725 12779 2:31 PM
Feb '20 109.750 0.775 110.500 109.225 109.400 108.975 9211 1:05 PM
Apr '20 111.850 0.500 112.625 111.375 111.575 111.350 4772 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 64.975 0.950 65.825 63.375 64.200 64.025 19104 3:50 PM
Dec '19 64.175 1.325 65.125 62.750 62.925 62.850 10328 1:05 PM
Feb '20 70.800 1.075 71.525 69.350 69.675 69.725 6183 1:05 PM
Apr '20 75.975 0.825 76.675 74.750 75.000 75.150 2778 1:05 PM
May '20 82.000 1.150 82.025 81.575 81.575 80.850 7 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.61 113 5:32 PM
Sep '19 17.66 -0.04 17.66 17.64 17.64 17.70 418 1:01 AM
Oct '19 17.73 0.02 17.73 17.68 17.68 17.71 443 1:11 AM
Nov '19 17.40 -0.02 17.40 17.40 17.40 17.42 171 1:11 AM
Dec '19 16.97 124 1:11 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2953 13 2959 2934 2938 2940 16142 5:11 AM
Oct '19 2972 13 2978 2954 2959 2959 9840 5:11 AM
Dec '19 3008 13 3014 2990 2994 2995 34492 5:11 AM
Jan '20 3023 13 3028 3005 3008 3010 6530 5:12 AM
Mar '20 3051 12 3056 3035 3043 3039 6271 5:12 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.