CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 362'2 -1'0 363'0 361'6 362'6 363'2 99247 1:19 AM
Dec '19 370'4 -0'4 371'2 370'2 371'0 371'0 171823 1:19 AM
Mar '20 382'6 -0'2 383'4 382'4 383'0 383'0 30380 1:19 AM
May '20 390'2 -0'4 390'6 390'2 390'6 390'6 11590 1:16 AM
Jul '20 396'6 -0'4 397'2 396'4 397'2 397'2 10108 1:18 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 858'0 2'0 858'6 855'4 855'4 856'0 18766 1:19 AM
Nov '19 870'6 2'0 871'2 868'0 868'2 868'6 96828 1:19 AM
Jan '20 884'2 1'6 885'0 882'2 882'4 882'4 24249 1:19 AM
Mar '20 897'4 2'0 898'2 895'4 895'4 895'4 17702 1:19 AM
May '20 908'6 1'6 909'2 906'6 907'2 907'0 5963 1:19 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 395'4 2'2 395'4 393'2 393'2 393'2 22319 1:12 AM
Dec '19 406'2 2'0 406'2 403'6 404'0 404'2 33714 1:19 AM
Mar '20 420'0 1'6 420'0 417'4 417'6 418'2 10205 1:19 AM
May '20 430'4 1'6 430'4 428'6 428'6 428'6 1912 1:12 AM
Jul '20 440'0 1'4 440'2 438'2 438'2 438'4 1964 1:19 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 265'0 -0'2 265'0 265'0 265'0 265'2 66 1:00 AM
Dec '19 267'0 0'6 268'0 267'0 268'0 266'2 262 1:00 AM
Mar '20 270'6 -3'6 275'6 270'0 275'6 274'4 15 1:00 AM
May '20 270'4 -3'2 271'0 271'0 271'0 273'6 5 1:00 AM
Jul '20 272'2 -3'2 275'4 0 1:00 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 104.975 2.300 105.075 103.025 103.150 102.675 1214 1:05 PM
Oct '19 101.100 0.875 101.450 100.225 100.600 100.225 19298 3:17 PM
Dec '19 106.100 0.800 106.450 105.325 105.700 105.300 9132 1:05 PM
Feb '20 111.250 0.825 111.625 110.525 110.775 110.425 7114 1:05 PM
Apr '20 113.500 0.700 113.950 112.900 113.100 112.800 4780 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 138.400 1.025 138.550 137.400 137.600 137.375 891 2:30 PM
Sep '19 136.425 1.125 136.800 134.800 135.300 135.300 3684 3:02 PM
Oct '19 135.475 0.925 135.925 134.150 134.550 134.550 5156 1:05 PM
Nov '19 135.075 0.675 135.325 133.775 134.200 134.400 2512 1:05 PM
Jan '20 133.125 0.575 133.275 131.875 132.600 132.550 1536 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 62.300 -1.000 63.325 62.075 63.000 63.300 13728 3:03 PM
Dec '19 61.550 -1.125 62.650 61.425 62.525 62.675 8027 1:05 PM
Feb '20 68.575 -1.250 69.750 68.450 69.750 69.825 4735 1:05 PM
Apr '20 74.050 -1.125 75.100 73.950 75.100 75.175 2523 1:05 PM
May '20 80.650 -0.550 80.800 80.800 80.800 81.200 4 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.60 0.03 17.60 17.60 17.60 17.57 137 11:44 PM
Sep '19 17.23 0.00 17.31 17.23 17.27 17.23 830 1:13 AM
Oct '19 17.46 475 1:13 AM
Nov '19 17.26 0.00 17.26 17.26 17.26 17.26 319 8:09 PM
Dec '19 16.90 197 8:11 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2942 5 2943 2934 2936 2937 24856 1:19 AM
Oct '19 2961 4 2963 2955 2955 2957 16735 1:19 AM
Dec '19 2997 4 3000 2990 2991 2993 44265 1:19 AM
Jan '20 3009 3 3009 3001 3005 3006 8736 1:19 AM
Mar '20 3038 6 3039 3027 3027 3032 9619 1:19 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.