CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 333'6 2'2 334'0 331'2 332'0 331'4 157368 7:30 AM
Jul '20 339'2 2'0 339'2 337'0 337'6 337'2 113376 7:30 AM
Sep '20 344'0 1'6 344'0 342'0 342'6 342'2 26952 7:30 AM
Dec '20 352'6 1'6 352'6 350'4 351'0 351'0 32519 7:30 AM
Mar '21 363'4 1'6 363'4 361'4 362'0 361'6 4720 7:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 858'4 3'6 860'4 851'6 855'6 854'6 86188 7:30 AM
Jul '20 865'4 4'4 867'4 858'0 862'0 861'0 72537 7:30 AM
Aug '20 868'2 4'2 869'6 862'0 865'0 864'0 4457 7:30 AM
Sep '20 868'4 5'0 869'0 862'2 864'2 863'4 1705 7:30 AM
Nov '20 871'0 4'2 872'6 864'6 866'6 866'6 21536 7:30 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 553'4 4'2 554'0 545'0 551'0 549'2 67148 7:30 AM
Jul '20 552'0 4'4 553'2 544'2 548'6 547'4 57690 7:30 AM
Sep '20 555'0 4'2 556'2 547'4 552'0 550'6 21683 7:30 AM
Dec '20 561'6 3'4 563'2 555'0 560'0 558'2 11987 7:30 AM
Mar '21 567'4 2'6 568'4 560'4 564'4 564'6 1191 7:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 270'6 -3'4 276'0 270'0 274'4 274'2 281 7:24 AM
Jul '20 265'6 -1'2 270'0 263'6 270'0 267'0 95 7:05 AM
Sep '20 258'0 0'4 258'0 258'0 258'0 257'4 2 7:21 AM
Dec '20 254'0 1'4 254'0 250'4 250'4 252'4 4 7:05 AM
Mar '21 256'4 -0'4 257'0 0 7:05 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 88.325 4.500 88.325 85.750 85.750 83.825 2103 7:28 AM
Jun '20 84.800 4.500 84.800 82.425 82.575 80.300 10989 7:29 AM
Aug '20 89.325 4.500 89.325 87.125 87.325 84.825 7488 7:18 AM
Oct '20 94.825 4.500 94.825 92.500 92.525 90.325 5967 7:30 AM
Dec '20 98.850 4.500 98.850 96.450 96.750 94.350 4580 6:31 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 44.125 3.000 44.125 42.850 43.325 41.125 6099 7:29 AM
May '20 48.375 3.000 48.375 45.400 46.800 45.375 345 7:23 AM
Jun '20 52.650 3.000 52.650 50.500 51.975 49.650 14322 7:30 AM
Jul '20 57.775 3.000 57.775 55.800 56.975 54.775 7590 7:29 AM
Aug '20 60.850 3.000 60.850 59.225 59.575 57.850 6268 7:25 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 14.00 -0.04 14.10 13.99 14.10 14.04 223 6:41 AM
May '20 12.45 -0.13 12.85 12.43 12.65 12.58 757 7:26 AM
Jun '20 13.96 0.16 14.34 13.94 13.94 13.80 424 7:24 AM
Jul '20 15.32 0.17 15.70 15.23 15.39 15.15 295 7:28 AM
Aug '20 15.90 0.12 16.18 15.88 16.18 15.78 98 7:25 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 2966 28 2973 2933 2938 2938 58906 7:30 AM
Jul '20 3001 23 3006 2971 2976 2978 48953 7:30 AM
Aug '20 2996 21 3001 2971 2976 2975 6443 7:30 AM
Sep '20 3000 21 3004 2979 2980 2979 3224 7:30 AM
Oct '20 3002 23 3003 2989 2989 2979 2417 7:30 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 UpdatesLearn More