CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 364'2 -0'2 365'0 362'6 364'4 364'4 156142 6:39 AM
May '20 367'6 -0'2 368'4 365'6 368'0 368'0 288213 6:39 AM
Jul '20 372'0 -0'4 373'2 370'2 373'0 372'4 100416 6:39 AM
Sep '20 372'0 -0'6 373'2 370'6 373'0 372'6 34764 6:39 AM
Dec '20 377'0 -0'4 377'6 375'2 377'6 377'4 45190 6:39 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 877'4 -8'6 887'0 874'4 886'2 886'2 67399 6:39 AM
May '20 886'4 -8'4 895'0 879'6 894'6 895'0 164165 6:39 AM
Jul '20 896'0 -8'6 904'2 889'6 903'6 904'6 43760 6:39 AM
Aug '20 899'4 -8'6 907'6 893'6 907'6 908'2 8073 6:39 AM
Sep '20 899'0 -9'4 907'6 895'2 907'4 908'4 5800 6:39 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 440'4 -2'6 440'6 439'2 440'2 443'2 12305 6:39 AM
May '20 449'6 -2'0 452'0 446'2 451'4 451'6 28423 6:39 AM
Jul '20 457'0 -1'6 460'0 453'4 460'0 458'6 12922 6:39 AM
Sep '20 466'2 -1'6 468'0 463'0 467'6 468'0 3488 6:39 AM
Dec '20 479'4 -1'4 481'2 476'0 480'2 481'0 2822 6:39 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 273'4 -5'2 280'2 268'0 277'0 278'6 186 6:37 AM
May '20 279'0 -0'6 282'0 276'0 279'0 279'6 1202 6:37 AM
Jul '20 279'2 -5'0 282'2 276'0 282'2 284'2 400 6:37 AM
Sep '20 268'4 -1'2 267'6 266'0 266'0 269'6 10 6:35 AM
Dec '20 265'0 0'2 264'6 261'4 263'4 264'6 128 5:50 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 112.625 -1.450 114.200 110.250 113.750 114.075 390 6:38 AM
Apr '20 110.475 -1.875 112.725 109.350 110.875 112.350 45110 6:06 AM
Jun '20 103.925 -1.100 105.900 102.025 103.750 105.025 33919 6:00 AM
Aug '20 104.475 -0.500 106.100 101.975 103.875 104.975 24609 6:10 AM
Oct '20 109.650 -0.400 111.000 107.050 108.900 110.050 16521 6:00 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 62.550 -2.600 64.925 62.150 64.525 65.150 26608 6:00 AM
May '20 69.750 -2.425 71.500 69.175 71.500 72.175 171 6:30 AM
Jun '20 78.050 -2.350 80.100 77.400 79.775 80.400 13093 6:30 AM
Jul '20 79.400 -2.200 81.350 78.600 81.075 81.600 5095 1:05 PM
Aug '20 79.350 -1.925 81.050 78.400 80.850 81.275 5219 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 16.99 34 5:25 AM
Mar '20 16.23 -0.09 16.27 16.22 16.27 16.32 356 6:39 AM
Apr '20 15.91 -0.11 15.93 15.91 15.91 16.02 487 6:20 AM
May '20 16.07 -0.03 16.07 16.07 16.07 16.10 427 6:21 AM
Jun '20 16.25 -0.08 16.29 16.25 16.29 16.33 299 6:11 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2958 -11 2981 2945 2981 2969 33759 6:39 AM
May '20 3028 -8 3049 3008 3047 3036 113262 6:39 AM
Jul '20 3070 -9 3091 3051 3091 3079 45942 6:39 AM
Aug '20 3081 -11 3104 3065 3104 3092 10060 6:39 AM
Sep '20 3081 -19 3114 3072 3114 3100 3719 6:39 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 132.575 -1.500 134.475 129.575 132.425 134.075 4108 2:30 PM
Apr '20 134.075 -1.900 136.100 131.475 134.100 135.975 8008 6:01 AM
May '20 135.550 -1.325 137.400 132.375 135.125 136.875 6212 1:05 PM
Aug '20 143.375 -0.250 145.325 139.125 141.975 143.625 4604 1:05 PM
Sep '20 145.250 -0.050 147.275 140.800 143.675 145.300 1667 6:01 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.