CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 371'6 -4'0 376'4 371'2 375'4 375'6 144893 12:37 PM
Mar '20 381'2 -3'4 385'2 380'4 384'2 384'6 99814 12:37 PM
May '20 387'0 -3'6 391'2 386'4 390'2 390'6 27799 12:37 PM
Jul '20 392'6 -3'6 397'0 392'4 396'0 396'4 16671 12:37 PM
Sep '20 391'0 -3'0 394'2 391'0 394'2 394'0 2706 12:37 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 918'6 2'0 923'4 915'2 918'2 916'6 88541 12:37 PM
Mar '20 931'4 2'0 936'0 927'6 931'0 929'4 29693 12:37 PM
May '20 943'0 1'6 947'4 939'4 942'2 941'2 12769 12:37 PM
Jul '20 953'0 1'6 957'6 950'0 952'4 951'2 10746 12:37 PM
Aug '20 956'4 2'2 960'4 953'2 955'2 954'2 1022 12:37 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 416'6 -5'4 423'0 416'4 421'6 422'2 38277 12:37 PM
Mar '20 426'0 -4'6 432'0 425'4 430'0 430'6 33718 12:37 PM
May '20 433'0 -5'0 439'0 432'4 437'4 438'0 7425 12:37 PM
Jul '20 440'4 -4'4 446'2 440'2 444'4 445'0 4222 12:37 PM
Sep '20 449'4 -4'2 454'2 449'4 453'0 453'6 376 12:37 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 309'0 0'2 312'6 307'4 308'0 308'6 349 12:36 PM
Mar '20 305'0 0'4 309'0 304'4 305'0 304'4 244 12:36 PM
May '20 305'4 1'4 305'4 302'6 303'6 304'0 2 12:35 PM
Jul '20 300'0 -0'4 300'0 300'0 300'0 300'4 0 12:24 PM
Sep '20 275'0 -14'6 286'6 275'0 286'6 289'6 0 10:51 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 118.700 -0.375 119.425 118.575 119.075 119.075 24100 12:37 PM
Feb '20 124.675 -0.250 125.100 124.425 124.925 124.925 25864 12:37 PM
Apr '20 125.850 -0.250 126.275 125.575 126.000 126.100 11325 12:37 PM
Jun '20 117.350 -0.325 117.850 117.175 117.650 117.675 6268 12:37 PM
Aug '20 114.900 -0.300 115.350 114.675 115.150 115.200 1635 12:37 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 146.275 -0.350 146.600 146.050 146.600 146.625 710 12:37 PM
Jan '20 144.350 0.300 144.925 143.600 144.050 144.050 5037 12:37 PM
Mar '20 144.250 0.175 144.725 143.475 144.075 144.075 2585 12:37 PM
Apr '20 145.500 0.100 146.025 144.775 145.200 145.400 891 12:37 PM
May '20 146.000 0.025 146.650 145.450 146.050 145.975 566 12:37 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 63.025 0.275 63.300 62.475 63.025 62.750 18255 12:37 PM
Feb '20 71.525 -1.850 73.400 71.400 73.325 73.375 19194 12:37 PM
Apr '20 78.200 -2.100 80.275 77.975 80.150 80.300 8044 12:37 PM
May '20 84.875 -1.775 85.750 84.600 85.750 86.650 31 12:37 PM
Jun '20 89.750 -2.050 91.675 89.625 91.675 91.800 3057 12:37 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 20.25 0.06 20.25 20.21 20.23 20.19 270 12:36 PM
Dec '19 18.59 -0.11 18.76 18.48 18.69 18.70 596 12:37 PM
Jan '20 17.89 0.08 17.98 17.82 17.82 17.81 399 12:37 PM
Feb '20 17.30 0.09 17.37 17.24 17.25 17.21 104 12:35 PM
Mar '20 17.07 0.05 17.13 17.03 17.07 17.02 59 12:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3065 34 3070 3031 3035 3031 52738 12:37 PM
Jan '20 3087 34 3092 3054 3058 3053 38196 12:37 PM
Mar '20 3117 33 3122 3088 3089 3084 22156 12:37 PM
May '20 3143 33 3148 3114 3115 3110 10334 12:37 PM
Jul '20 3171 33 3176 3138 3138 3138 8192 12:37 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.