CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 372'4 0'2 374'6 371'2 373'0 372'2 97266 3:54 PM
May '20 376'4 0'2 378'6 375'0 377'0 376'2 127985 3:54 PM
Jul '20 380'0 0'4 382'0 378'2 380'4 379'4 51192 2:47 PM
Sep '20 378'0 0'2 379'6 377'0 378'6 377'6 15695 3:47 PM
Dec '20 382'2 0'0 383'6 381'2 383'0 382'2 20738 3:49 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 879'0 4'6 880'6 873'2 875'4 874'2 45832 3:30 PM
May '20 888'2 5'6 889'0 881'2 883'4 882'4 96885 3:43 PM
Jul '20 899'6 5'6 900'4 893'0 895'2 894'0 29014 1:20 PM
Aug '20 903'6 5'6 904'0 897'0 899'6 898'0 2150 1:20 PM
Sep '20 905'0 5'2 905'6 899'0 900'2 899'6 1613 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 539'0 2'6 541'2 530'6 539'0 536'2 27000 1:30 PM
May '20 537'0 2'2 539'4 528'4 537'0 534'6 72915 3:44 PM
Jul '20 537'2 0'4 540'6 530'2 538'0 536'6 36155 1:30 PM
Sep '20 543'2 -0'2 547'4 537'0 544'4 543'4 11375 1:20 PM
Dec '20 553'0 -1'2 557'6 547'2 556'2 554'2 8108 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 285'0 -1'0 290'0 284'0 287'6 286'0 484 1:30 PM
May '20 291'6 2'0 293'4 290'0 291'4 289'6 638 1:30 PM
Jul '20 289'0 3'2 289'4 286'0 286'0 285'6 62 1:30 PM
Sep '20 273'2 3'4 269'6 1 1:30 PM
Dec '20 267'6 3'6 264'0 0 3:28 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 115.025 -1.975 117.775 114.975 117.775 117.000 1579 1:05 PM
Apr '20 112.950 -2.300 115.600 112.750 115.400 115.250 37114 2:47 PM
Jun '20 105.800 -1.575 107.825 105.575 107.700 107.375 22020 2:47 PM
Aug '20 105.400 -1.325 107.075 105.275 107.000 106.725 13950 3:18 PM
Oct '20 109.800 -0.900 111.100 109.650 110.900 110.700 8957 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 64.675 0.050 65.875 64.500 65.200 64.625 16318 1:05 PM
May '20 71.975 0.100 72.925 71.550 72.725 71.875 48 1:05 PM
Jun '20 79.700 -0.250 80.975 79.300 80.500 79.950 8881 1:05 PM
Jul '20 80.800 -0.475 82.125 80.500 81.775 81.275 3291 2:30 PM
Aug '20 80.500 -0.375 81.775 80.200 81.375 80.875 3603 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 17.03 0.02 17.03 17.00 17.00 17.01 22 4:00 PM
Mar '20 16.53 -0.09 16.62 16.45 16.62 16.62 370 4:00 PM
Apr '20 16.39 -0.08 16.47 16.25 16.43 16.47 359 4:00 PM
May '20 16.47 -0.12 16.56 16.37 16.51 16.59 273 4:00 PM
Jun '20 16.69 -0.21 16.82 16.65 16.81 16.90 274 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2865 4 2882 2850 2865 2861 51221 3:56 PM
May '20 2930 10 2938 2914 2926 2920 77987 3:59 PM
Jul '20 2993 14 2997 2977 2983 2979 23823 3:59 PM
Aug '20 3013 16 3015 2998 3004 2997 4431 1:30 PM
Sep '20 3025 16 3027 3011 3017 3009 2408 2:41 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.