CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 369'2 -0'6 370'4 369'0 369'6 370'0 202015 12:54 AM
Mar '20 380'0 -0'6 380'6 379'4 380'4 380'6 167956 12:54 AM
May '20 386'0 -0'6 386'4 385'4 386'2 386'6 28340 12:54 AM
Jul '20 392'0 -0'4 392'4 391'4 392'2 392'4 23645 12:54 AM
Sep '20 391'2 -0'2 391'4 391'0 391'4 391'4 4320 12:54 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 914'6 3'2 915'0 910'0 910'4 911'4 90805 12:55 AM
Mar '20 927'6 3'2 927'6 922'6 923'2 924'4 38767 12:55 AM
May '20 939'6 3'0 940'0 934'4 936'2 936'6 21984 12:55 AM
Jul '20 950'6 3'0 951'0 946'2 946'4 947'6 13829 12:55 AM
Aug '20 954'2 3'2 954'2 953'2 953'4 951'0 558 12:55 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 511'6 -0'2 513'4 511'4 512'0 512'0 69373 12:54 AM
Mar '20 515'2 0'0 517'2 514'6 515'2 515'2 77709 12:54 AM
May '20 518'6 -0'2 520'0 518'6 519'4 519'0 14284 12:54 AM
Jul '20 520'6 -0'4 522'2 520'6 521'0 521'2 11191 12:54 AM
Sep '20 528'0 -1'0 529'4 528'0 529'0 529'0 1858 12:54 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 305'2 -1'2 305'4 303'2 303'2 306'4 526 12:43 AM
Mar '20 306'0 -1'6 306'0 304'0 304'0 307'6 501 12:43 AM
May '20 304'6 5'2 304'0 301'6 301'6 299'4 9 12:43 AM
Jul '20 295'6 5'2 290'4 1 12:43 AM
Sep '20 282'0 5'0 277'0 0 9:11 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 118.775 0.075 118.900 117.700 118.675 118.700 18453 2:30 PM
Feb '20 125.050 -0.050 125.125 124.150 124.950 125.100 24588 2:40 PM
Apr '20 126.175 -0.225 126.250 125.200 126.125 126.400 11101 2:40 PM
Jun '20 117.825 -0.075 117.875 116.925 117.800 117.900 7427 1:05 PM
Aug '20 115.750 0.200 115.800 114.750 115.400 115.550 3295 2:59 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 62.150 -0.600 62.925 61.925 62.850 62.750 14077 3:12 PM
Feb '20 69.625 -0.600 70.175 68.000 69.975 70.225 27381 1:05 PM
Apr '20 75.750 -0.600 76.225 74.050 75.975 76.350 14358 1:05 PM
May '20 82.100 -0.625 82.200 80.250 82.075 82.725 91 1:05 PM
Jun '20 87.250 -0.725 87.675 85.550 87.575 87.975 9057 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 20.32 0.00 20.32 20.32 20.32 20.32 95 12:43 AM
Dec '19 18.39 415 10:33 PM
Jan '20 17.93 311 10:33 PM
Feb '20 17.42 215 10:33 PM
Mar '20 17.20 97 10:33 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3023 3 3024 3016 3018 3020 63559 12:55 AM
Jan '20 3045 3 3046 3038 3038 3042 48158 12:55 AM
Mar '20 3072 2 3074 3065 3067 3070 22695 12:55 AM
May '20 3099 1 3100 3093 3096 3098 9312 12:54 AM
Jul '20 3126 -2 3131 3123 3131 3128 4591 12:55 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.