CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 391'0 -3'6 395'6 389'6 394'0 394'6 110414 3:48 PM
Mar '20 402'6 -3'6 407'2 401'6 405'4 406'4 46906 2:30 PM
May '20 409'4 -3'2 413'2 408'4 411'4 412'6 18393 1:30 PM
Jul '20 415'2 -2'4 418'0 413'6 416'4 417'6 11375 1:30 PM
Sep '20 406'4 -0'6 407'0 405'0 406'2 407'2 1944 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 934'0 2'4 938'4 930'4 931'0 931'4 109778 3:58 PM
Jan '20 947'4 2'2 952'0 944'2 945'0 945'2 58992 3:58 PM
Mar '20 959'2 2'2 964'0 955'6 956'2 957'0 32962 3:00 PM
May '20 967'4 2'2 972'0 964'4 965'0 965'2 7407 2:40 PM
Jul '20 976'0 2'4 980'0 972'6 973'0 973'4 8681 2:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 433'6 2'4 434'0 426'6 430'6 431'2 27837 2:40 PM
Mar '20 446'0 2'0 446'4 439'6 443'0 444'0 11156 2:30 PM
May '20 454'4 2'0 454'6 448'2 452'0 452'4 4568 1:30 PM
Jul '20 463'0 2'2 463'0 456'4 459'4 460'6 3545 1:30 PM
Sep '20 472'2 2'4 472'2 465'6 469'6 469'6 496 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 294'2 -4'4 298'6 293'6 297'0 298'6 316 1:30 PM
Mar '20 290'4 -2'6 293'0 289'0 292'4 293'2 105 1:30 PM
May '20 288'2 -2'2 290'4 1 1:30 PM
Jul '20 284'0 -1'2 285'2 0 1:20 PM
Sep '20 276'2 -1'2 277'4 0 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 110.475 -1.925 112.500 109.550 112.500 112.400 1945 1:05 PM
Dec '19 113.625 -0.750 114.250 112.250 114.200 114.375 22868 2:31 PM
Feb '20 119.075 -0.475 119.500 117.750 119.350 119.550 9342 2:30 PM
Apr '20 120.925 -0.475 121.250 119.725 121.200 121.400 8125 1:05 PM
Jun '20 113.450 -0.400 113.775 112.400 113.775 113.850 3558 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 67.950 -0.200 70.000 66.125 70.000 68.150 26732 2:46 PM
Feb '20 77.475 -0.175 79.325 76.175 79.225 77.650 14820 1:05 PM
Apr '20 83.450 -0.350 85.025 82.200 84.825 83.800 8669 1:05 PM
May '20 88.800 -0.150 90.000 87.875 89.975 88.950 29 1:05 PM
Jun '20 92.850 -0.700 94.150 91.750 94.100 93.550 4278 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.63 0.03 18.64 18.61 18.62 18.60 169 4:00 PM
Nov '19 18.56 0.00 18.59 18.43 18.51 18.56 388 4:00 PM
Dec '19 18.00 -0.02 18.03 17.94 17.98 18.02 275 4:00 PM
Jan '20 17.28 0.00 17.33 17.20 17.30 17.28 173 4:00 PM
Feb '20 16.86 -0.02 16.92 16.83 16.90 16.88 33 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3085 17 3098 3061 3066 3068 33054 3:58 PM
Jan '20 3112 18 3124 3087 3097 3094 12194 1:30 PM
Mar '20 3152 18 3165 3129 3134 3134 14298 1:30 PM
May '20 3189 18 3200 3166 3170 3171 7535 1:30 PM
Jul '20 3226 18 3239 3205 3207 3208 5103 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.