CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 331'4 3'6 335'4 328'0 328'0 327'6 135987 3:38 PM
Jul '20 337'2 3'6 340'4 333'4 333'4 333'4 100506 3:02 PM
Sep '20 342'2 3'0 345'0 339'2 339'2 339'2 24361 2:30 PM
Dec '20 351'0 2'6 353'6 348'2 348'4 348'2 31463 2:31 PM
Mar '21 361'6 2'2 364'4 359'6 359'6 359'4 4720 2:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 854'6 -0'6 862'2 854'2 856'0 855'4 72962 3:57 PM
Jul '20 861'0 -0'2 868'0 860'4 861'2 861'2 61856 3:50 PM
Aug '20 864'0 0'0 870'6 863'4 864'6 864'0 4248 1:30 PM
Sep '20 863'4 0'2 869'4 863'0 863'4 863'2 1703 1:30 PM
Nov '20 866'6 1'4 872'0 865'2 865'4 865'2 20724 3:29 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 473'2 -2'4 477'4 468'2 474'2 475'6 23107 1:30 PM
Jul '20 480'0 -1'6 484'0 474'6 480'6 481'6 24050 2:36 PM
Sep '20 487'4 -2'2 491'0 483'2 486'4 489'6 7043 1:30 PM
Dec '20 499'0 -3'6 504'0 496'2 501'0 502'6 5746 1:30 PM
Mar '21 510'0 -4'0 515'0 508'0 510'0 514'0 598 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 274'2 0'6 277'0 268'4 272'2 273'4 281 2:30 PM
Jul '20 267'0 -1'0 269'6 264'2 267'6 268'0 95 1:30 PM
Sep '20 257'4 -0'4 257'0 253'4 253'4 258'0 2 1:30 PM
Dec '20 252'4 -0'4 254'0 250'6 251'4 253'0 4 2:59 PM
Mar '21 256'4 -0'4 257'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 88.325 4.500 88.325 85.750 85.750 83.825 2103 3:57 PM
Jun '20 84.800 4.500 84.800 82.425 82.575 80.300 10531 3:58 PM
Aug '20 89.325 4.500 89.325 87.125 87.325 84.825 7045 2:43 PM
Oct '20 94.825 4.500 94.825 92.500 92.525 90.325 5920 2:43 PM
Dec '20 98.850 4.500 98.850 96.450 96.750 94.350 4580 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 114.925 4.500 114.925 113.500 113.500 110.425 483 3:24 PM
May '20 113.800 4.500 113.800 112.050 112.150 109.300 2030 3:24 PM
Aug '20 121.000 4.500 121.000 119.625 119.825 116.500 1392 3:24 PM
Sep '20 122.500 4.500 122.500 121.600 121.600 118.000 453 3:24 PM
Oct '20 124.025 4.500 124.025 122.225 122.225 119.525 218 3:24 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 44.125 3.000 44.125 42.850 43.325 41.125 6099 3:02 PM
May '20 48.375 3.000 48.375 45.400 46.800 45.375 345 1:05 PM
Jun '20 52.650 3.000 52.650 50.500 51.975 49.650 13965 3:58 PM
Jul '20 57.775 3.000 57.775 55.800 56.975 54.775 7248 3:10 PM
Aug '20 60.850 3.000 60.850 59.225 59.575 57.850 6107 2:44 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 14.04 0.16 14.20 13.87 13.93 13.88 223 4:00 PM
May '20 12.58 0.75 12.58 12.05 12.14 11.83 732 4:00 PM
Jun '20 13.80 0.75 13.80 13.24 13.24 13.05 399 4:00 PM
Jul '20 15.15 0.75 15.15 14.63 14.65 14.40 295 4:00 PM
Aug '20 15.78 0.75 15.78 15.60 15.65 15.03 98 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 2938 -32 2975 2937 2974 2970 49520 3:51 PM
Jul '20 2978 -21 3014 2976 3000 2999 44134 1:30 PM
Aug '20 2975 -26 3017 2972 3001 3001 6443 2:30 PM
Sep '20 2979 -29 3022 2977 3021 3008 3114 1:30 PM
Oct '20 2979 -28 3019 2978 3018 3007 2252 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More