CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 362'0 -1'2 363'0 361'6 362'6 363'2 99247 8:17 PM
Dec '19 370'2 -0'6 371'2 370'2 371'0 371'0 171823 8:17 PM
Mar '20 382'4 -0'4 383'4 382'4 383'0 383'0 30380 8:17 PM
May '20 390'2 -0'4 390'6 390'2 390'6 390'6 11590 8:16 PM
Jul '20 396'6 -0'4 397'2 396'6 397'2 397'2 10108 8:17 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 857'6 1'6 858'0 855'4 855'4 856'0 18766 8:17 PM
Nov '19 870'4 1'6 870'6 868'0 868'2 868'6 96828 8:17 PM
Jan '20 884'0 1'4 884'2 882'2 882'4 882'4 24249 8:17 PM
Mar '20 897'2 1'6 897'2 895'4 895'4 895'4 17702 8:17 PM
May '20 908'0 1'0 908'6 906'6 907'2 907'0 5963 8:17 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 498'4 0'0 498'4 498'0 498'4 498'4 5826 8:12 PM
Dec '19 513'0 -0'4 513'4 513'0 513'2 513'4 6626 8:17 PM
Mar '20 526'0 -0'2 526'4 525'6 526'4 526'2 1837 8:12 PM
May '20 536'0 -3'0 539'4 535'4 539'0 539'0 302 8:17 PM
Jul '20 545'0 -0'6 545'0 545'0 545'0 545'6 481 8:12 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 394'2 1'0 394'2 393'2 393'2 393'2 22319 8:16 PM
Dec '19 405'2 1'0 405'2 403'6 404'0 404'2 33714 8:16 PM
Mar '20 418'4 0'2 418'6 417'4 417'6 418'2 10205 8:16 PM
May '20 428'6 0'0 428'6 428'6 428'6 428'6 1912 8:16 PM
Jul '20 439'0 0'4 439'0 438'2 438'2 438'4 1964 8:16 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 265'2 -6'2 270'2 261'0 268'2 271'4 66 8:04 PM
Dec '19 267'0 0'6 268'0 267'0 268'0 266'2 262 8:04 PM
Mar '20 270'6 -3'6 275'6 270'0 275'6 274'4 15 8:04 PM
May '20 270'4 -3'2 271'0 271'0 271'0 273'6 5 8:04 PM
Jul '20 272'2 -3'2 275'4 0 8:04 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 104.975 2.300 105.075 103.025 103.150 102.675 1214 1:05 PM
Oct '19 101.100 0.875 101.450 100.225 100.600 100.225 19298 3:17 PM
Dec '19 106.100 0.800 106.450 105.325 105.700 105.300 9132 1:05 PM
Feb '20 111.250 0.825 111.625 110.525 110.775 110.425 6972 1:05 PM
Apr '20 113.500 0.700 113.950 112.900 113.100 112.800 4726 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 62.300 -1.000 63.325 62.075 63.000 63.300 13728 3:03 PM
Dec '19 61.550 -1.125 62.650 61.425 62.525 62.675 8027 1:05 PM
Feb '20 68.575 -1.250 69.750 68.450 69.750 69.825 4735 1:05 PM
Apr '20 74.050 -1.125 75.100 73.950 75.100 75.175 2523 1:05 PM
May '20 80.650 -0.550 80.800 80.800 80.800 81.200 4 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.60 0.03 17.60 17.60 17.60 17.57 137 7:01 PM
Sep '19 17.31 0.08 17.31 17.27 17.27 17.23 830 7:49 PM
Oct '19 17.46 475 8:09 PM
Nov '19 17.26 0.00 17.26 17.26 17.26 17.26 319 8:09 PM
Dec '19 16.90 197 8:11 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2938 1 2942 2934 2936 2937 24856 8:16 PM
Oct '19 2959 2 2962 2955 2955 2957 16735 8:17 PM
Dec '19 2995 2 2999 2990 2991 2993 44265 8:17 PM
Jan '20 3009 3 3009 3001 3005 3006 8736 8:17 PM
Mar '20 3034 2 3037 3027 3027 3032 9619 8:17 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.