CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 387'2 -6'4 393'2 386'4 393'2 393'6 184087 3:48 PM
May '20 392'6 -5'6 398'2 392'0 398'0 398'4 57680 3:56 PM
Jul '20 397'6 -5'4 402'6 397'0 402'6 403'2 54023 3:10 PM
Sep '20 395'6 -5'0 400'4 395'2 400'0 400'6 11728 1:30 PM
Dec '20 398'2 -5'0 402'6 397'4 402'6 403'2 18977 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 902'0 -7'4 909'2 900'6 909'2 909'4 71264 4:37 PM
May '20 915'6 -7'4 923'2 914'4 923'0 923'2 25034 3:53 PM
Jul '20 929'4 -7'4 937'0 928'2 937'0 937'0 19090 3:45 PM
Aug '20 934'2 -7'4 941'2 933'2 941'2 941'6 1838 1:30 PM
Sep '20 934'2 -7'6 941'4 933'6 940'4 942'0 2071 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 486'0 -6'2 493'0 483'6 492'4 492'2 23588 1:30 PM
May '20 493'4 -6'2 500'4 491'6 500'4 499'6 10506 1:30 PM
Jul '20 500'6 -6'0 507'2 498'4 507'0 506'6 7625 2:58 PM
Sep '20 508'6 -5'6 515'0 506'6 515'0 514'4 1973 1:30 PM
Dec '20 519'2 -5'2 524'0 517'4 523'6 524'4 827 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 303'2 -13'2 316'6 303'0 315'4 316'4 813 1:30 PM
May '20 298'6 -10'6 310'0 298'2 310'0 309'4 107 1:30 PM
Jul '20 289'4 -12'0 302'4 289'0 302'4 301'4 91 1:30 PM
Sep '20 269'4 -12'2 283'0 270'0 283'0 281'6 11 1:30 PM
Dec '20 264'6 -7'2 273'0 265'0 273'0 272'0 9 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 124.850 0.175 125.225 124.100 124.825 124.675 11990 1:05 PM
Apr '20 124.300 0.125 124.475 123.350 124.200 124.175 28509 1:05 PM
Jun '20 116.025 -0.300 116.375 115.500 116.350 116.325 12900 2:30 PM
Aug '20 113.625 -0.225 113.950 113.150 113.875 113.850 7400 1:05 PM
Oct '20 116.150 -0.375 116.600 115.725 116.500 116.525 3592 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 141.850 -0.925 143.125 141.725 142.775 142.775 988 1:05 PM
Mar '20 139.675 -0.850 141.125 139.200 140.350 140.525 6685 1:05 PM
Apr '20 142.500 -0.975 143.800 142.000 143.350 143.475 2909 1:05 PM
May '20 144.475 -0.675 145.525 143.900 145.100 145.150 2417 1:05 PM
Aug '20 151.300 -0.425 152.250 150.700 152.000 151.725 1547 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 67.225 -1.275 68.400 66.750 68.400 68.500 12464 1:05 PM
Apr '20 73.450 -1.900 75.350 72.825 75.350 75.350 22484 2:48 PM
May '20 79.975 -1.800 80.875 79.200 80.875 81.775 439 1:05 PM
Jun '20 86.400 -1.425 87.675 85.450 87.675 87.825 7601 1:05 PM
Jul '20 87.150 -1.350 88.300 86.250 88.300 88.500 3833 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.04 0.04 17.05 17.02 17.04 17.00 179 4:00 PM
Feb '20 18.00 0.02 18.28 17.93 18.05 17.98 885 4:00 PM
Mar '20 18.25 0.08 18.52 18.16 18.17 18.17 758 4:00 PM
Apr '20 18.00 0.09 18.24 17.82 17.91 17.91 345 4:00 PM
May '20 17.82 0.01 18.03 17.69 17.90 17.81 139 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2983 -6 3005 2976 2985 2989 53934 1:30 PM
May '20 3025 -7 3045 3019 3028 3032 31864 2:30 PM
Jul '20 3068 -9 3089 3064 3074 3077 15969 2:30 PM
Aug '20 3083 -9 3103 3080 3093 3092 2471 2:30 PM
Sep '20 3095 -9 3114 3092 3105 3104 1777 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.