CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 365'4 -3'2 369'6 365'2 368'4 368'6 3029 1:30 PM
Mar '20 376'6 -1'6 379'4 376'2 378'0 378'4 95699 2:31 PM
May '20 382'4 -2'0 385'2 382'0 384'0 384'4 22186 2:31 PM
Jul '20 387'0 -2'2 389'2 386'2 388'4 389'2 21153 1:30 PM
Sep '20 386'2 -1'2 387'4 385'6 387'0 387'4 3531 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 884'2 6'2 888'6 877'2 878'0 878'0 96524 2:31 PM
Mar '20 898'6 6'2 903'2 891'6 892'2 892'4 44145 2:30 PM
May '20 913'4 6'4 917'6 906'6 907'0 907'0 26499 1:30 PM
Jul '20 926'6 6'6 930'6 919'2 919'4 920'0 23389 1:30 PM
Aug '20 930'6 6'2 935'0 925'0 925'0 924'4 1297 1:28 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 420'2 -5'0 426'6 422'2 426'6 425'2 3 1:20 PM
Mar '20 435'4 -5'0 444'2 435'2 439'6 440'4 17019 2:31 PM
May '20 443'0 -5'2 451'4 443'0 447'4 448'2 4759 1:30 PM
Jul '20 449'6 -5'0 457'6 449'4 454'6 454'6 4161 1:30 PM
Sep '20 457'6 -5'4 465'6 457'4 463'6 463'2 1036 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 316'2 -6'4 317'6 313'2 313'2 322'6 2 1:30 PM
Mar '20 295'2 -8'6 304'0 288'0 304'0 304'0 856 2:30 PM
May '20 292'6 -7'4 296'4 288'4 296'4 300'2 29 1:30 PM
Jul '20 286'4 -3'4 287'4 287'4 287'4 290'0 15 1:20 PM
Sep '20 277'6 -2'0 275'2 275'2 275'2 279'6 16 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 119.925 0.475 120.550 119.275 119.500 119.450 6561 1:05 PM
Feb '20 124.600 0.425 125.350 123.800 124.000 124.175 20385 1:05 PM
Apr '20 125.150 0.150 125.750 124.525 124.875 125.000 10890 1:05 PM
Jun '20 116.825 0.150 117.325 116.050 116.450 116.675 7997 1:05 PM
Aug '20 114.500 0.125 114.975 113.850 114.125 114.375 2572 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.575 -0.300 61.950 61.175 61.875 61.875 7043 1:05 PM
Feb '20 67.575 -0.850 68.600 67.150 68.350 68.425 18122 2:30 PM
Apr '20 73.500 -1.250 74.775 73.325 74.725 74.750 7155 1:05 PM
May '20 79.500 -1.375 80.175 79.400 80.000 80.875 42 1:05 PM
Jun '20 85.675 -1.425 87.075 85.500 87.025 87.100 4832 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.37 0.02 19.40 19.18 19.40 19.35 246 2:30 PM
Jan '20 18.57 -0.34 18.88 18.56 18.86 18.91 502 2:30 PM
Feb '20 17.90 -0.30 18.16 17.85 18.15 18.20 128 2:30 PM
Mar '20 17.48 -0.30 17.73 17.48 17.70 17.78 154 2:30 PM
Apr '20 17.21 -0.26 17.47 17.21 17.43 17.47 81 2:32 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2995 49 3010 2941 2945 2946 1660 1:30 PM
Jan '20 3015 48 3033 2956 2967 2967 82269 1:30 PM
Mar '20 3046 50 3061 2990 2996 2996 60110 1:30 PM
May '20 3073 47 3088 3023 3027 3026 25431 1:30 PM
Jul '20 3101 43 3116 3056 3060 3058 16504 2:31 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 140.550 -0.325 141.575 139.900 140.600 140.875 5661 1:05 PM
Mar '20 141.150 -0.275 142.025 140.550 141.100 141.425 2466 2:30 PM
Apr '20 143.125 -0.275 144.050 142.550 143.175 143.400 1212 1:05 PM
May '20 144.475 -0.225 145.325 143.825 144.350 144.700 743 1:05 PM
Aug '20 149.475 -0.375 150.350 148.900 149.300 149.850 567 1:05 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.