CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 355'4 1'0 358'4 358'4 358'4 354'4 122 1:30 PM
Dec '19 368'6 1'4 372'2 365'4 367'4 367'2 133557 3:48 PM
Mar '20 381'4 1'6 384'4 378'4 379'6 379'6 35007 2:35 PM
May '20 390'4 1'4 393'0 387'4 389'0 389'0 20334 2:30 PM
Jul '20 397'0 1'0 399'4 394'6 395'6 396'0 18465 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 884'6 1'6 890'2 888'4 890'0 883'0 99 1:20 PM
Nov '19 898'6 3'2 903'4 893'0 894'4 895'4 95202 2:45 PM
Jan '20 912'2 3'2 917'0 906'6 907'6 909'0 22373 2:55 PM
Mar '20 924'0 2'6 928'6 919'2 920'0 921'2 19997 1:30 PM
May '20 934'6 2'4 939'0 930'0 931'0 932'2 9765 2:47 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 485'6 0'0 485'6 13 1:20 PM
Dec '19 483'4 -0'2 491'0 480'4 485'4 483'6 47789 1:30 PM
Mar '20 489'4 0'2 496'6 487'0 490'6 489'2 12636 3:35 PM
May '20 494'0 0'6 500'6 491'0 493'4 493'2 4131 2:35 PM
Jul '20 497'4 1'2 503'2 494'0 497'2 496'2 4584 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 290'2 0'0 290'2 0 1:20 PM
Dec '19 280'4 -2'4 286'0 277'2 282'2 283'0 464 2:53 PM
Mar '20 280'2 -2'6 285'0 279'0 281'0 283'0 106 1:20 PM
May '20 278'2 -2'6 281'0 1 1:20 PM
Jul '20 278'0 -2'4 280'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 98.075 -0.650 99.550 98.000 98.975 98.725 31383 2:30 PM
Dec '19 104.375 -0.575 105.700 104.275 105.000 104.950 31512 1:05 PM
Feb '20 111.100 -0.100 112.025 110.950 111.500 111.200 12134 1:05 PM
Apr '20 115.050 -0.150 115.700 114.725 115.475 115.200 9274 1:05 PM
Jun '20 107.950 -0.225 108.600 107.525 108.325 108.175 2943 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 66.475 3.300 66.850 63.875 64.725 63.175 37390 1:05 PM
Dec '19 68.700 4.500 68.700 67.800 68.000 64.200 23684 3:07 PM
Feb '20 75.100 4.500 75.100 73.175 74.000 70.600 17528 3:00 PM
Apr '20 81.175 4.325 81.350 78.850 79.700 76.850 11061 3:01 PM
May '20 86.125 2.575 87.000 85.350 85.350 83.550 158 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 18.31 0.01 18.33 18.27 18.30 18.30 166 4:00 PM
Oct '19 19.20 0.04 19.33 19.03 19.20 19.16 1347 4:00 PM
Nov '19 18.35 -0.04 18.45 18.23 18.40 18.39 686 4:00 PM
Dec '19 17.60 -0.05 17.72 17.48 17.71 17.65 373 4:00 PM
Jan '20 16.90 -0.05 17.00 16.82 16.95 16.95 133 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2982 21 2993 2969 2971 2961 64 1:20 PM
Oct '19 2979 3 3010 2971 2976 2976 15501 2:30 PM
Dec '19 3015 2 3047 3006 3013 3013 44656 3:15 PM
Jan '20 3033 2 3064 3026 3027 3031 11069 1:30 PM
Mar '20 3065 2 3097 3058 3068 3063 10792 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.