CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 330'6 -2'6 338'4 328'0 334'4 333'4 147431 3:50 PM
Jul '20 336'6 -1'6 343'4 334'0 339'2 338'4 105172 3:51 PM
Sep '20 342'2 0'2 346'4 339'4 342'4 342'0 28616 2:30 PM
Dec '20 350'6 1'0 353'6 348'2 349'2 349'6 43437 3:50 PM
Mar '21 362'0 0'6 364'4 359'4 361'6 361'2 7330 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 854'2 -4'4 864'4 850'4 859'6 858'6 62075 3:03 PM
Jul '20 859'4 -4'4 870'0 856'4 864'6 864'0 45203 3:27 PM
Aug '20 862'0 -3'4 871'0 859'2 866'6 865'4 4615 1:30 PM
Sep '20 860'4 -2'0 868'4 857'4 865'0 862'4 2383 2:30 PM
Nov '20 861'4 -1'4 869'4 858'6 863'6 863'0 20036 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 524'4 5'4 527'2 517'0 519'0 519'0 2552 1:31 PM
Jul '20 535'4 5'4 538'2 528'0 529'0 530'0 2667 1:31 PM
Sep '20 544'0 5'2 546'2 536'2 539'2 538'6 655 1:31 PM
Dec '20 555'2 5'4 557'0 547'2 547'2 549'6 341 1:31 PM
Mar '21 566'2 5'4 568'0 559'0 559'0 560'6 29 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 549'2 7'4 556'4 541'4 541'6 541'6 39986 3:05 PM
Jul '20 545'0 6'2 550'6 538'0 538'0 538'6 29223 2:48 PM
Sep '20 547'0 4'6 552'6 542'0 542'0 542'2 12306 1:30 PM
Dec '20 554'2 3'2 560'0 551'2 551'2 551'0 10403 3:12 PM
Mar '21 560'0 2'6 565'0 557'2 558'4 557'2 1964 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 272'6 8'2 277'4 263'0 264'4 264'4 623 2:30 PM
Jul '20 268'2 5'2 272'0 260'2 263'0 263'0 143 1:30 PM
Sep '20 258'2 3'6 260'0 252'6 252'6 254'4 10 1:20 PM
Dec '20 255'4 4'6 255'2 254'2 255'2 250'6 6 1:30 PM
Mar '21 259'4 4'6 254'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 88.325 -4.500 95.250 88.325 91.050 92.825 10843 1:05 PM
Jun '20 80.850 -2.225 87.400 78.825 82.400 83.075 38724 2:30 PM
Aug '20 84.300 -0.300 89.100 81.000 84.300 84.600 24206 1:05 PM
Oct '20 88.500 0.550 92.450 84.875 87.700 87.950 17245 1:05 PM
Dec '20 92.350 0.875 95.975 89.500 91.475 91.475 11962 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 40.225 -4.475 42.500 40.200 41.825 44.700 9031 2:30 PM
May '20 41.225 -4.250 43.900 40.975 43.900 45.475 1178 1:05 PM
Jun '20 48.325 -4.500 49.375 48.325 48.900 52.825 14453 3:00 PM
Jul '20 52.725 -4.500 54.250 52.725 53.525 57.225 10203 2:31 PM
Aug '20 54.575 -3.325 56.325 53.400 55.400 57.900 12007 3:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 14.07 -0.20 14.27 14.05 14.27 14.27 143 4:00 PM
May '20 12.18 -0.70 12.90 12.13 12.85 12.88 513 4:00 PM
Jun '20 13.13 -0.47 13.65 13.06 13.50 13.60 565 4:00 PM
Jul '20 14.08 -0.40 14.50 13.97 14.40 14.48 280 4:00 PM
Aug '20 14.62 -0.30 14.87 14.55 14.85 14.92 76 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3032 -59 3105 2992 3090 3091 42629 2:50 PM
Jul '20 3033 -45 3094 3012 3079 3078 28932 2:30 PM
Aug '20 3024 -32 3072 3007 3058 3056 7845 1:30 PM
Sep '20 3027 -24 3062 3012 3053 3051 3909 1:20 PM
Oct '20 3021 -23 3055 3009 3044 3044 2144 3:16 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More