CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 394'4 2'6 396'6 391'4 391'6 391'6 139675 7:29 AM
Mar '20 405'4 2'0 407'6 403'0 403'4 403'4 48356 7:29 AM
May '20 412'0 2'2 413'6 409'2 409'4 409'6 10988 7:29 AM
Jul '20 417'0 2'2 418'2 414'2 414'4 414'6 16123 7:29 AM
Sep '20 407'4 2'2 408'0 405'0 405'2 405'2 2302 7:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 933'2 5'2 937'0 927'2 928'0 928'0 102683 7:29 AM
Jan '20 947'0 4'6 951'0 941'4 942'0 942'2 49871 7:29 AM
Mar '20 958'6 4'2 962'6 953'4 954'2 954'4 22199 7:29 AM
May '20 967'4 4'2 971'0 962'0 963'0 963'2 9828 7:29 AM
Jul '20 976'4 4'2 979'2 971'2 971'4 972'2 9442 7:29 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 429'0 4'0 431'6 423'6 425'4 425'0 22996 7:29 AM
Mar '20 441'4 3'6 443'6 436'6 438'0 437'6 9684 7:29 AM
May '20 450'4 3'6 452'2 446'0 447'0 446'6 2778 7:29 AM
Jul '20 459'0 3'4 460'6 454'6 454'6 455'4 1963 7:29 AM
Sep '20 468'6 3'2 470'2 466'4 466'4 465'4 636 7:29 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 302'4 0'0 305'0 301'4 301'4 302'4 943 7:28 AM
Mar '20 299'0 1'2 299'0 298'0 298'0 297'6 228 7:18 AM
May '20 297'2 2'0 302'0 299'0 299'0 295'2 11 6:52 AM
Jul '20 296'0 1'4 294'4 5 7:18 AM
Sep '20 294'0 1'2 295'0 292'6 292'6 292'6 4 7:18 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 112.350 1.350 112.500 111.000 111.000 111.000 1883 1:05 PM
Dec '19 113.875 0.425 114.200 112.625 113.700 113.450 20881 6:47 AM
Feb '20 119.600 0.050 119.925 118.575 119.725 119.550 11295 7:15 AM
Apr '20 121.725 0.075 121.925 120.675 121.725 121.650 7738 7:27 AM
Jun '20 114.375 0.175 114.625 113.400 114.100 114.200 3995 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 145.225 0.225 145.825 144.100 144.900 145.000 803 6:49 AM
Nov '19 145.925 -0.150 146.600 144.475 146.375 146.075 4673 7:15 AM
Jan '20 142.375 0.200 142.900 140.975 142.325 142.175 3666 1:05 PM
Mar '20 141.250 0.325 141.750 139.775 141.100 140.925 1364 1:05 PM
Apr '20 142.400 0.300 142.950 141.000 142.200 142.100 575 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 70.625 -1.500 72.075 69.650 71.525 72.125 24360 7:27 AM
Feb '20 78.850 -0.300 79.525 78.075 78.625 79.150 15544 6:00 AM
Apr '20 84.875 -0.025 85.350 83.925 84.600 84.900 11212 2:55 PM
May '20 90.275 0.425 90.450 89.500 89.975 89.850 61 2:57 PM
Jun '20 93.975 0.175 94.075 93.025 93.650 93.800 5617 6:00 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.62 0.02 18.66 18.61 18.61 18.60 69 4:50 PM
Nov '19 18.61 -0.07 18.61 18.61 18.61 18.68 318 5:15 AM
Dec '19 18.06 264 6:41 AM
Jan '20 17.28 342 7:26 AM
Feb '20 16.92 189 7:28 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3063 15 3070 3035 3048 3048 45399 7:29 AM
Jan '20 3089 15 3095 3064 3074 3074 16531 7:29 AM
Mar '20 3129 15 3136 3102 3111 3114 14979 7:29 AM
May '20 3167 15 3173 3142 3151 3152 6420 7:29 AM
Jul '20 3206 13 3212 3183 3192 3193 5381 7:29 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.