CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 362'4 3'0 364'0 357'0 360'0 359'4 111053 4:51 PM
Dec '19 370'2 1'4 371'4 366'2 369'2 368'6 193971 4:52 PM
Mar '20 382'4 1'2 383'4 378'6 381'6 381'2 36596 4:45 PM
May '20 390'2 1'4 391'4 387'0 389'4 388'6 12937 1:30 PM
Jul '20 396'6 1'0 398'2 394'0 396'2 395'6 13357 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 860'4 4'6 864'0 854'2 855'6 855'6 9130 3:57 PM
Nov '19 873'0 4'6 876'4 866'6 868'2 868'2 64113 4:55 PM
Jan '20 886'6 4'6 890'2 880'6 882'0 882'0 11865 4:47 PM
Mar '20 900'2 5'0 903'2 894'0 895'2 895'2 12473 4:45 PM
May '20 911'6 5'0 914'4 905'4 906'6 906'6 5172 4:45 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 386'2 -0'4 388'2 384'0 387'4 386'6 15700 3:42 PM
Dec '19 400'4 -1'4 403'0 398'4 401'4 402'0 28072 2:31 PM
Mar '20 415'2 -2'2 418'4 413'0 418'2 417'4 8582 1:30 PM
May '20 425'6 -2'6 429'6 424'0 429'2 428'4 1730 1:20 PM
Jul '20 436'0 -2'4 439'6 434'2 439'4 438'4 1295 4:45 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 271'4 -1'2 274'4 270'2 271'2 272'6 15 4:45 PM
Dec '19 270'2 -1'6 274'2 268'2 274'2 272'0 151 3:54 PM
Mar '20 274'4 -1'6 275'4 273'6 275'4 276'2 5 1:30 PM
May '20 273'6 -1'6 275'4 0 1:20 PM
Jul '20 275'4 -1'6 277'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 102.675 0.875 103.300 102.000 102.000 101.800 1584 1:05 PM
Oct '19 100.225 0.225 101.250 99.900 100.525 100.000 20450 1:05 PM
Dec '19 105.300 0.475 106.200 105.025 105.350 104.825 10806 1:05 PM
Feb '20 110.425 0.675 111.150 110.025 110.200 109.750 7462 1:05 PM
Apr '20 112.800 0.950 113.300 112.100 112.250 111.850 5308 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 63.300 -1.675 65.700 63.075 64.925 64.975 15050 1:05 PM
Dec '19 62.675 -1.500 65.275 62.425 64.300 64.175 8642 1:05 PM
Feb '20 69.825 -0.975 71.825 69.550 71.050 70.800 5709 3:25 PM
Apr '20 75.175 -0.800 76.875 74.875 75.950 75.975 2217 3:25 PM
May '20 81.200 -0.800 82.000 1 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.61 0.00 17.61 17.57 17.61 17.61 80 4:00 PM
Sep '19 17.55 -0.15 17.68 17.51 17.64 17.70 561 4:51 PM
Oct '19 17.62 -0.09 17.73 17.60 17.68 17.71 373 4:51 PM
Nov '19 17.35 -0.07 17.44 17.35 17.40 17.42 110 4:50 PM
Dec '19 16.91 -0.06 16.96 16.89 16.96 16.97 56 4:45 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2947 7 2959 2931 2938 2940 10928 3:57 PM
Oct '19 2966 7 2978 2951 2959 2959 7699 4:45 PM
Dec '19 3003 8 3015 2986 2994 2995 34408 3:51 PM
Jan '20 3017 7 3029 3000 3008 3010 6075 1:20 PM
Mar '20 3047 8 3057 3033 3043 3039 6329 4:45 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.