CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 346'0 -2'6 350'0 342'4 348'4 348'6 102199 3:49 PM
Jul '20 351'6 -2'4 355'6 348'4 354'2 354'2 67707 3:54 PM
Sep '20 356'0 -3'0 360'4 353'4 359'0 359'0 14005 1:30 PM
Dec '20 364'2 -3'0 369'0 361'4 367'4 367'2 25755 3:48 PM
Mar '21 374'0 -3'4 378'6 371'6 377'4 377'4 4984 3:07 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 881'4 1'2 888'6 875'2 879'0 880'2 74273 3:57 PM
Jul '20 885'2 0'4 893'2 879'6 883'0 884'6 43637 2:35 PM
Aug '20 885'6 0'0 893'6 880'6 884'2 885'6 4483 1:30 PM
Sep '20 879'0 -1'4 887'6 875'6 877'2 880'4 1060 1:30 PM
Nov '20 876'6 -2'2 887'0 874'4 876'0 879'0 18610 2:31 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 537'0 5'6 542'4 527'4 530'0 531'2 5176 3:43 PM
Jul '20 545'4 5'4 551'4 536'2 537'0 540'0 3671 2:33 PM
Sep '20 553'6 5'4 559'2 545'6 545'6 548'2 1399 1:43 PM
Dec '20 563'6 5'2 569'2 558'2 558'2 558'4 968 1:43 PM
Mar '21 574'4 4'4 579'0 569'4 570'6 570'0 75 1:43 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 486'6 -0'4 505'0 483'0 487'0 487'2 36780 2:30 PM
Jul '20 491'4 0'2 507'6 487'4 491'0 491'2 24731 3:09 PM
Sep '20 498'4 0'4 514'0 494'6 498'0 498'0 7206 1:30 PM
Dec '20 509'4 0'6 525'0 505'4 507'6 508'6 5013 1:21 PM
Mar '21 518'0 0'0 534'0 515'0 515'2 518'0 665 1:21 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 265'4 4'4 269'6 260'2 262'0 261'0 239 3:16 PM
Jul '20 263'4 3'6 266'2 258'0 259'2 259'6 42 1:30 PM
Sep '20 257'6 2'6 257'6 257'0 257'6 255'0 2 1:30 PM
Dec '20 253'4 0'0 256'0 256'0 256'0 253'4 1 1:30 PM
Mar '21 257'4 0'0 257'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 100.950 -4.500 104.100 100.950 103.325 105.450 12332 1:05 PM
Jun '20 89.425 -4.125 92.750 89.050 92.075 93.550 20211 3:51 PM
Aug '20 90.450 -4.025 93.975 90.175 93.275 94.475 13840 1:05 PM
Oct '20 94.325 -3.700 97.800 94.125 97.025 98.025 7660 1:05 PM
Dec '20 98.325 -3.650 101.700 98.025 100.775 101.975 4953 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 58.450 -4.450 62.225 58.400 62.225 62.900 7477 1:05 PM
May '20 57.625 -4.500 61.200 57.625 61.200 62.125 234 1:05 PM
Jun '20 64.250 -4.500 67.550 64.250 67.550 68.750 12723 1:05 PM
Jul '20 66.800 -3.800 69.900 66.100 69.900 70.600 6375 2:30 PM
Aug '20 66.125 -3.325 68.950 65.275 68.825 69.450 5759 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 16.23 0.00 16.26 16.22 16.25 16.23 26 4:00 PM
Apr '20 15.32 -0.38 15.72 15.27 15.65 15.70 480 4:00 PM
May '20 13.87 -0.69 14.56 13.81 14.56 14.56 581 4:00 PM
Jun '20 14.00 -0.73 14.71 13.98 14.68 14.73 571 4:00 PM
Jul '20 14.76 -0.68 15.39 14.69 15.39 15.44 233 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3231 2 3281 3207 3241 3229 33513 2:39 PM
Jul '20 3197 -6 3241 3177 3210 3203 22241 1:30 PM
Aug '20 3141 -16 3190 3128 3157 3157 5018 1:21 PM
Sep '20 3112 -22 3166 3101 3134 3134 2012 1:30 PM
Oct '20 3092 -28 3150 3083 3115 3120 1876 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

COVID-19 Updates Learn More