CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 366'0 0'4 366'0 364'6 364'6 365'4 3029 8:24 PM
Mar '20 377'2 0'4 377'4 376'4 376'4 376'6 103730 8:40 PM
May '20 383'0 0'4 383'0 382'4 382'4 382'4 23249 8:40 PM
Jul '20 387'2 0'2 387'2 386'6 386'6 387'0 22259 8:40 PM
Sep '20 386'6 0'4 386'6 386'2 386'2 386'2 4055 8:40 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 885'4 1'2 887'0 884'4 884'6 884'2 108171 8:40 PM
Mar '20 901'0 2'2 901'6 899'0 899'0 898'6 47509 8:40 PM
May '20 915'4 2'0 916'2 913'6 913'6 913'4 27046 8:40 PM
Jul '20 928'6 2'0 929'2 926'6 926'6 926'6 25031 8:40 PM
Aug '20 931'6 1'0 931'6 931'0 931'0 930'6 1297 8:38 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 8:18 PM
Mar '20 435'4 0'0 436'0 435'2 435'4 435'4 18742 8:38 PM
May '20 443'2 0'2 443'6 443'0 443'0 443'0 5235 8:38 PM
Jul '20 450'0 0'2 450'2 450'0 450'0 449'6 4210 8:38 PM
Sep '20 458'2 0'4 458'2 458'0 458'0 457'6 1036 8:38 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 8:38 PM
Mar '20 294'6 -0'4 296'0 293'0 294'4 295'2 856 8:38 PM
May '20 292'6 -7'4 296'4 288'4 296'4 300'2 29 8:38 PM
Jul '20 286'4 -3'4 287'4 287'4 287'4 290'0 15 8:38 PM
Sep '20 277'6 -2'0 275'2 275'2 275'2 279'6 16 8:38 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 6949 1:05 PM
Feb '20 124.600 0.425 125.350 123.800 124.000 124.175 21462 1:05 PM
Apr '20 125.150 0.150 125.750 124.525 124.875 125.000 11811 1:05 PM
Jun '20 116.825 0.150 117.325 116.050 116.450 116.675 8831 1:05 PM
Aug '20 114.500 0.125 114.975 113.850 114.125 114.375 2589 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 7049 1:05 PM
Feb '20 67.575 -0.850 68.600 67.150 68.350 68.425 18841 2:30 PM
Apr '20 73.500 -1.250 74.775 73.325 74.725 74.750 8212 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 5283 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.31 -0.06 19.35 19.31 19.35 19.37 265 8:38 PM
Jan '20 18.53 -0.07 18.60 18.52 18.59 18.60 555 8:19 PM
Feb '20 17.85 -0.06 17.85 17.80 17.80 17.91 143 8:18 PM
Mar '20 17.38 -0.11 17.38 17.38 17.38 17.49 166 8:19 PM
Apr '20 17.27 87 7:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2995 49 3010 2941 2945 2946 1660 8:39 PM
Jan '20 3016 1 3021 3015 3016 3015 83857 8:39 PM
Mar '20 3046 0 3052 3045 3046 3046 61206 8:40 PM
May '20 3075 2 3079 3072 3073 3073 26047 8:38 PM
Jul '20 3101 0 3106 3100 3101 3101 16508 8:38 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.