CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 372'6 0'4 373'4 372'2 373'0 372'2 170528 1:58 AM
May '20 376'6 0'4 377'2 376'0 377'0 376'2 195384 1:58 AM
Jul '20 380'0 0'4 380'6 379'4 380'4 379'4 68309 1:58 AM
Sep '20 378'4 0'6 379'2 378'2 378'6 377'6 20737 1:58 AM
Dec '20 382'6 0'4 383'4 382'2 383'0 382'2 30599 1:58 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 880'4 6'2 880'6 875'2 875'4 874'2 91246 1:58 AM
May '20 888'4 6'0 889'0 883'4 883'4 882'4 134255 1:58 AM
Jul '20 900'4 6'4 900'4 895'2 895'2 894'0 43958 1:58 AM
Aug '20 903'2 5'2 904'0 899'6 899'6 898'0 4122 1:58 AM
Sep '20 905'2 5'4 905'6 900'2 900'2 899'6 3749 1:58 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 455'4 3'2 457'0 452'0 455'4 452'2 31814 1:57 AM
May '20 463'0 3'6 464'2 459'2 461'0 459'2 38512 1:57 AM
Jul '20 469'2 2'6 471'2 466'4 467'4 466'4 15392 1:57 AM
Sep '20 478'2 3'2 479'4 475'0 475'0 475'0 5844 1:57 AM
Dec '20 489'4 2'4 491'2 487'4 489'2 487'0 5187 1:57 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 289'6 3'6 290'0 287'6 287'6 286'0 409 1:22 AM
May '20 292'4 2'6 293'4 290'4 291'4 289'6 755 1:49 AM
Jul '20 285'6 -6'6 288'6 284'2 288'4 292'4 99 1:49 AM
Sep '20 269'6 -5'2 275'0 1 1:49 AM
Dec '20 264'0 -4'6 268'0 266'6 268'0 268'6 10 7:19 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 117.000 -2.725 118.275 116.800 118.025 119.725 1614 2:30 PM
Apr '20 115.250 -3.000 116.000 115.250 115.950 118.250 23974 1:05 PM
Jun '20 107.375 -2.900 108.325 107.275 108.250 110.275 18213 1:05 PM
Aug '20 106.725 -2.675 107.925 106.400 107.775 109.400 14163 1:05 PM
Oct '20 110.700 -2.575 111.750 110.275 111.650 113.275 8756 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 64.625 -2.400 65.350 64.075 65.000 67.025 20127 1:05 PM
May '20 71.875 -2.150 72.325 71.050 71.900 74.025 108 1:05 PM
Jun '20 79.950 -1.900 80.100 79.000 79.850 81.850 9566 1:05 PM
Jul '20 81.275 -1.450 81.425 80.250 81.275 82.725 3874 1:05 PM
Aug '20 80.875 -1.250 81.125 79.850 80.575 82.125 4259 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 17.01 3 8:51 PM
Mar '20 16.62 0.00 16.62 16.62 16.62 16.62 587 6:07 PM
Apr '20 16.47 0.00 16.47 16.43 16.43 16.47 778 10:31 PM
May '20 16.59 368 1:41 AM
Jun '20 16.90 196 1:41 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2877 16 2882 2864 2865 2861 50685 1:58 AM
May '20 2937 17 2938 2924 2926 2920 84056 1:58 AM
Jul '20 2994 15 2996 2983 2983 2979 29545 1:58 AM
Aug '20 3013 16 3014 3002 3004 2997 4450 1:58 AM
Sep '20 3018 9 3027 3017 3017 3009 2228 1:58 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.