CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 371'2 2'4 372'4 367'4 372'0 368'6 145836 9:49 AM
Mar '20 383'6 2'2 385'0 380'0 384'4 381'4 39273 9:49 AM
May '20 392'4 2'0 393'4 389'0 392'6 390'4 22844 9:49 AM
Jul '20 399'0 2'0 400'0 395'6 399'0 397'0 18668 9:49 AM
Sep '20 402'4 1'6 403'2 400'0 403'0 400'6 3836 9:49 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 898'0 -0'6 904'6 894'2 903'2 898'6 103085 9:49 AM
Jan '20 911'4 -0'6 917'6 907'2 916'6 912'2 24646 9:49 AM
Mar '20 923'6 -0'2 929'6 919'2 928'0 924'0 21205 9:49 AM
May '20 934'6 0'0 940'0 930'4 939'0 934'6 10352 9:49 AM
Jul '20 943'2 0'2 948'2 938'6 947'0 943'0 8046 9:49 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 406'6 7'0 408'6 398'6 403'0 399'6 20157 9:49 AM
Mar '20 420'4 6'4 422'4 413'2 417'2 414'0 5227 9:49 AM
May '20 431'0 6'4 432'6 423'6 429'0 424'4 2448 9:49 AM
Jul '20 441'0 6'2 442'6 434'2 436'4 434'6 1499 9:48 AM
Sep '20 454'0 6'6 454'4 446'6 447'6 447'2 191 9:48 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 282'2 1'6 283'6 278'2 281'0 280'4 514 9:48 AM
Mar '20 282'4 2'2 282'4 280'0 281'6 280'2 106 9:48 AM
May '20 278'2 -2'6 281'0 1 9:42 AM
Jul '20 278'0 -2'4 280'4 0 9:48 AM
Sep '20 279'0 -2'4 281'4 0 9:48 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 98.675 0.600 99.350 97.950 98.300 98.075 34805 9:49 AM
Dec '19 104.750 0.375 105.175 103.975 104.400 104.375 35130 9:49 AM
Feb '20 111.475 0.375 111.750 110.800 111.100 111.100 12535 9:49 AM
Apr '20 115.250 0.200 115.450 114.800 114.875 115.050 9310 9:49 AM
Jun '20 108.150 0.200 108.300 107.750 107.850 107.950 2943 9:49 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 136.725 0.225 137.000 136.175 136.300 136.500 636 9:49 AM
Oct '19 134.825 0.250 135.475 133.975 134.800 134.575 6084 9:49 AM
Nov '19 134.175 0.150 134.850 133.475 134.075 134.025 5356 9:49 AM
Jan '20 131.900 -0.075 132.500 131.375 132.000 131.975 1625 9:49 AM
Mar '20 131.300 -0.100 131.900 130.800 131.400 131.400 751 9:49 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 65.025 -1.450 66.025 63.800 66.025 66.475 38816 9:49 AM
Dec '19 68.550 -0.150 69.575 67.125 69.350 68.700 24533 9:49 AM
Feb '20 75.000 -0.100 75.825 74.150 75.325 75.100 18451 9:49 AM
Apr '20 80.375 -0.800 81.075 79.675 80.650 81.175 11098 9:49 AM
May '20 86.300 0.175 86.725 85.975 86.350 86.125 158 9:49 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 18.29 -0.02 18.34 18.29 18.34 18.31 166 9:47 AM
Oct '19 19.30 0.10 19.32 19.20 19.21 19.20 1349 9:48 AM
Nov '19 18.37 0.02 18.38 18.33 18.35 18.35 743 9:47 AM
Dec '19 17.61 0.01 17.62 17.56 17.56 17.60 396 9:48 AM
Jan '20 16.93 0.03 16.96 16.90 16.96 16.90 136 9:48 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 2960 -19 2993 2953 2983 2979 21082 9:49 AM
Dec '19 2997 -18 3033 2990 3021 3015 46568 9:49 AM
Jan '20 3017 -16 3049 3008 3048 3033 11891 9:49 AM
Mar '20 3051 -14 3080 3042 3080 3065 10792 9:48 AM
May '20 3092 -14 3121 3083 3107 3106 7545 9:48 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.