CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 342'2 1'0 342'4 341'4 341'6 341'2 108485 12:44 AM
Jul '20 348'2 0'6 348'2 347'2 347'6 347'4 56826 12:43 AM
Sep '20 352'6 0'6 352'6 351'4 352'0 352'0 20266 12:43 AM
Dec '20 360'4 0'6 360'4 359'4 360'0 359'6 31074 12:42 AM
Mar '21 370'2 1'0 370'2 369'2 369'4 369'2 4611 12:42 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 886'2 4'0 887'4 882'2 882'4 882'2 75012 12:43 AM
Jul '20 891'4 5'0 892'2 886'4 886'4 886'4 41309 12:43 AM
Aug '20 890'6 4'6 891'0 886'2 886'2 886'0 3516 12:43 AM
Sep '20 881'0 3'2 882'2 877'4 877'6 877'6 2504 12:43 AM
Nov '20 879'2 4'6 879'4 873'6 874'0 874'4 17389 12:43 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 489'4 2'6 489'6 486'0 486'6 486'6 21118 12:43 AM
Jul '20 495'4 2'6 495'6 492'2 492'4 492'6 16301 12:43 AM
Sep '20 502'4 2'6 502'4 499'0 500'0 499'6 4957 12:43 AM
Dec '20 512'2 1'4 512'2 510'0 510'0 510'6 1998 12:43 AM
Mar '21 520'6 0'0 520'6 520'6 520'6 520'6 741 12:43 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 261'0 -0'4 261'2 260'0 261'0 261'4 314 12:31 AM
Jul '20 263'6 0'2 268'4 261'4 267'2 263'4 137 12:31 AM
Sep '20 259'4 1'6 262'0 262'0 262'0 257'6 1 12:31 AM
Dec '20 256'0 2'4 253'4 0 1:20 PM
Mar '21 260'0 2'4 257'4 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 99.200 -1.750 102.000 98.400 100.500 100.950 9637 1:05 PM
Jun '20 89.075 -0.350 90.400 86.350 88.975 89.425 22473 3:41 PM
Aug '20 90.625 0.175 91.125 87.850 90.375 90.450 11875 1:05 PM
Oct '20 94.425 0.100 94.975 91.700 94.075 94.325 6491 1:05 PM
Dec '20 98.350 0.025 99.050 95.825 97.600 98.325 4627 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 53.950 -4.500 58.250 53.950 58.100 58.450 10163 1:05 PM
May '20 53.125 -4.500 56.350 53.125 56.350 57.625 1074 1:05 PM
Jun '20 59.775 -4.475 63.250 59.750 63.225 64.250 22368 1:05 PM
Jul '20 63.075 -3.725 66.000 62.325 65.875 66.800 9868 1:05 PM
Aug '20 63.100 -3.025 65.850 62.300 65.850 66.125 7740 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 16.22 20 5:03 PM
Apr '20 14.85 -0.01 14.85 14.85 14.85 14.86 487 9:22 PM
May '20 13.10 -0.05 13.15 13.05 13.12 13.15 573 11:25 PM
Jun '20 13.32 500 10:42 PM
Jul '20 14.15 370 9:57 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3258 3 3269 3251 3260 3255 27916 12:43 AM
Jul '20 3212 3 3217 3205 3215 3209 18423 12:44 AM
Aug '20 3154 4 3164 3148 3152 3150 3363 12:44 AM
Sep '20 3114 5 3126 3110 3113 3109 2122 12:43 AM
Oct '20 3094 8 3100 3081 3088 3086 1816 12:43 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More