CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 366'2 -0'6 374'4 366'2 373'6 367'0 88 1:30 PM
Mar '20 381'0 3'2 385'4 377'4 381'4 377'6 230831 2:00 PM
May '20 388'0 3'6 391'4 384'2 388'0 384'2 40639 2:00 PM
Jul '20 393'6 3'6 396'6 390'0 393'4 390'0 34876 2:00 PM
Sep '20 393'0 2'6 394'4 390'0 392'4 390'2 11335 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 907'4 9'2 917'0 901'4 906'0 898'2 167011 2:00 PM
Mar '20 921'4 9'0 931'4 916'0 920'0 912'4 96624 2:00 PM
May '20 935'2 9'2 944'2 929'6 933'6 926'0 30147 2:00 PM
Jul '20 947'4 8'6 956'0 942'0 945'0 938'6 29925 2:00 PM
Aug '20 951'6 8'4 958'4 946'6 949'4 943'2 1838 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 427'4 0'0 427'4 2 1:20 PM
Mar '20 442'6 0'0 451'4 437'4 446'4 442'6 34442 2:00 PM
May '20 450'4 0'2 458'4 445'4 454'0 450'2 11567 1:30 PM
Jul '20 457'2 0'2 464'6 452'0 461'2 457'0 6104 2:00 PM
Sep '20 465'4 0'0 473'0 460'6 469'2 465'4 1118 2:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 324'2 0'0 324'2 0 1:20 PM
Mar '20 297'2 -5'4 304'4 295'4 300'4 302'6 411 2:00 PM
May '20 293'6 -5'6 301'4 292'4 301'0 299'4 34 1:30 PM
Jul '20 285'6 -6'2 286'4 286'2 286'2 292'0 2 1:20 PM
Sep '20 275'4 -6'2 275'0 275'0 275'0 281'6 1 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 122.375 1.950 122.625 120.475 120.725 120.425 4776 2:30 PM
Feb '20 127.550 2.450 127.900 125.275 125.450 125.100 42506 2:33 PM
Apr '20 128.200 2.000 128.450 126.350 126.500 126.200 18401 2:30 PM
Jun '20 119.425 1.575 119.650 117.975 118.000 117.850 14374 1:05 PM
Aug '20 116.400 1.225 116.750 115.275 115.375 115.175 5760 2:38 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 145.675 3.125 146.650 142.525 142.800 142.550 12226 3:01 PM
Mar '20 146.250 2.800 146.900 143.375 143.650 143.450 5403 1:05 PM
Apr '20 148.050 2.475 148.675 145.375 145.975 145.575 2508 1:05 PM
May '20 148.600 2.075 149.225 146.275 146.525 146.525 1973 1:05 PM
Aug '20 152.900 1.800 153.500 150.900 151.100 151.100 924 2:31 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 60.475 -0.525 60.825 60.275 60.750 61.000 2362 1:05 PM
Feb '20 69.500 0.850 71.550 68.700 69.500 68.650 34024 1:05 PM
Apr '20 76.225 1.600 77.450 75.150 75.650 74.625 13707 1:05 PM
May '20 82.700 1.875 83.275 81.625 81.950 80.825 139 1:05 PM
Jun '20 87.850 1.375 89.050 87.225 87.475 86.475 9107 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.40 308 2:00 PM
Jan '20 18.03 -0.21 18.27 18.00 18.24 18.24 597 4:00 PM
Feb '20 17.60 -0.07 17.70 17.52 17.61 17.67 128 4:00 PM
Mar '20 17.16 -0.06 17.26 17.14 17.23 17.22 82 4:00 PM
Apr '20 16.98 -0.05 17.05 16.97 17.05 17.03 60 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2955 29 2926 236 1:20 PM
Jan '20 2969 27 2991 2945 2965 2942 77248 2:00 PM
Mar '20 3013 26 3034 2991 3008 2987 65475 2:00 PM
May '20 3047 22 3067 3028 3043 3025 35495 2:00 PM
Jul '20 3082 19 3101 3065 3078 3063 15257 2:00 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.