CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 397'6 0'0 402'4 393'2 401'2 397'6 160479 3:51 PM
Mar '20 407'4 -0'2 411'6 403'6 411'0 407'6 56124 3:45 PM
May '20 412'4 -0'2 416'4 409'2 416'0 412'6 9335 2:38 PM
Jul '20 416'0 -0'4 420'0 413'4 419'0 416'4 13485 2:33 PM
Sep '20 406'4 -1'2 410'0 406'0 410'0 407'6 1415 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 940'4 4'4 945'4 930'4 940'4 936'0 124563 3:51 PM
Jan '20 955'0 4'4 959'4 945'2 955'0 950'4 61474 3:35 PM
Mar '20 965'0 4'0 968'4 956'0 965'0 961'0 40726 1:30 PM
May '20 972'2 3'6 975'0 964'0 973'0 968'4 17999 3:21 PM
Jul '20 980'4 3'6 982'4 972'2 980'0 976'6 13220 3:59 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 552'0 4'0 552'6 545'4 550'0 548'0 3025 1:31 PM
Mar '20 566'2 4'2 566'6 559'4 562'2 562'0 1492 2:31 PM
May '20 575'4 4'6 575'4 569'0 572'0 570'6 287 1:31 PM
Jul '20 582'0 4'0 581'0 578'4 578'4 578'0 113 1:31 PM
Sep '20 588'2 4'4 588'4 583'4 583'4 583'6 110 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 511'0 3'0 515'0 506'6 513'0 508'0 50042 3:50 PM
Mar '20 516'6 2'6 520'4 512'6 518'4 514'0 19897 3:15 PM
May '20 521'2 2'6 524'6 517'2 523'0 518'4 8332 3:17 PM
Jul '20 524'4 2'2 528'0 520'4 526'4 522'2 6705 2:30 PM
Sep '20 531'0 1'6 534'4 527'6 533'0 529'2 1408 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 297'6 8'4 298'0 289'2 289'4 289'2 557 2:30 PM
Mar '20 294'6 6'0 294'4 292'6 293'0 288'6 43 1:20 PM
May '20 295'0 5'2 289'6 2 1:20 PM
Jul '20 294'6 4'4 290'2 0 1:20 PM
Sep '20 293'2 2'2 291'0 0 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 110.625 1.175 110.850 109.600 109.700 109.450 1016 2:30 PM
Dec '19 113.450 1.300 113.725 112.100 112.475 112.150 21531 2:47 PM
Feb '20 119.275 1.225 119.525 118.250 118.375 118.050 11752 2:30 PM
Apr '20 121.150 0.950 121.500 120.175 120.300 120.200 8411 2:33 PM
Jun '20 113.850 0.725 114.100 113.000 113.025 113.125 3274 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 63.075 0.150 63.100 62.800 62.825 62.925 1514 1:05 PM
Dec '19 69.125 -0.475 70.925 68.375 70.550 69.600 15615 3:24 PM
Feb '20 77.250 0.200 78.075 76.375 77.750 77.050 7622 3:14 PM
Apr '20 83.575 0.600 83.625 82.225 83.300 82.975 6542 3:13 PM
May '20 89.100 0.600 89.100 88.375 88.750 88.500 97 3:15 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.59 -0.05 18.65 18.58 18.63 18.64 50 4:00 PM
Nov '19 18.62 -0.09 18.84 18.60 18.80 18.71 341 4:00 PM
Dec '19 17.95 0.07 18.10 17.90 17.94 17.88 307 4:00 PM
Jan '20 17.15 0.05 17.24 17.11 17.11 17.10 196 4:00 PM
Feb '20 16.79 0.05 16.90 16.78 16.79 16.74 52 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 3060 -9 3069 129 1:20 PM
Dec '19 3109 1 3139 3090 3123 3108 56887 3:07 PM
Jan '20 3135 3 3162 3115 3156 3132 33712 1:30 PM
Mar '20 3170 4 3195 3151 3188 3166 14516 1:30 PM
May '20 3205 3 3227 3188 3220 3202 7585 3:02 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.