CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 393'6 2'0 394'0 391'4 391'6 391'6 139675 3:59 AM
Mar '20 405'0 1'4 405'2 403'0 403'4 403'4 48356 3:59 AM
May '20 411'0 1'2 411'0 409'2 409'4 409'6 10988 3:59 AM
Jul '20 415'6 1'0 415'6 414'2 414'4 414'6 16123 3:59 AM
Sep '20 406'2 1'0 406'2 405'0 405'2 405'2 2302 3:59 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 931'6 3'6 932'0 927'2 928'0 928'0 102683 3:59 AM
Jan '20 945'6 3'4 945'6 941'4 942'0 942'2 49871 3:59 AM
Mar '20 958'0 3'4 958'0 953'4 954'2 954'4 22199 3:59 AM
May '20 966'0 2'6 966'2 962'0 963'0 963'2 9828 3:59 AM
Jul '20 975'0 2'6 975'2 971'2 971'4 972'2 9442 3:59 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 552'6 2'2 553'0 549'0 550'0 550'4 2640 3:59 AM
Mar '20 566'4 2'2 566'4 562'4 563'0 564'2 687 3:56 AM
May '20 574'0 0'6 574'0 571'6 572'6 573'2 100 3:56 AM
Jul '20 579'6 0'0 579'6 579'6 579'6 579'6 27 3:56 AM
Sep '20 585'0 -1'4 585'0 583'2 583'2 586'4 16 3:53 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 427'0 2'0 427'4 423'6 425'4 425'0 22996 3:58 AM
Mar '20 439'6 2'0 440'0 436'6 438'0 437'6 9684 3:58 AM
May '20 448'4 1'6 448'6 446'0 447'0 446'6 2778 3:58 AM
Jul '20 457'0 1'4 457'0 454'6 454'6 455'4 1963 3:56 AM
Sep '20 466'4 1'0 466'4 466'4 466'4 465'4 636 3:56 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 302'4 0'0 303'6 301'4 301'4 302'4 943 3:40 AM
Mar '20 299'0 1'2 299'0 298'0 298'0 297'6 228 3:39 AM
May '20 297'2 2'0 302'0 299'0 299'0 295'2 11 1:02 AM
Jul '20 296'0 1'4 294'4 5 2:21 AM
Sep '20 294'0 1'2 295'0 292'6 292'6 292'6 4 2:21 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 112.350 1.350 112.500 111.000 111.000 111.000 1883 1:05 PM
Dec '19 113.875 0.425 114.200 112.625 113.700 113.450 20881 2:30 PM
Feb '20 119.600 0.050 119.925 118.575 119.725 119.550 11295 2:50 PM
Apr '20 121.725 0.075 121.925 120.675 121.725 121.650 7738 2:50 PM
Jun '20 114.375 0.175 114.625 113.400 114.100 114.200 3995 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 70.625 -1.500 72.075 69.650 71.525 72.125 24360 3:49 PM
Feb '20 78.850 -0.300 79.525 78.075 78.625 79.150 15544 2:54 PM
Apr '20 84.875 -0.025 85.350 83.925 84.600 84.900 11212 2:55 PM
May '20 90.275 0.425 90.450 89.500 89.975 89.850 61 2:57 PM
Jun '20 93.975 0.175 94.075 93.025 93.650 93.800 5617 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.62 0.02 18.66 18.61 18.61 18.60 69 4:50 PM
Nov '19 18.61 -0.07 18.61 18.61 18.61 18.68 318 1:00 AM
Dec '19 18.06 264 3:08 AM
Jan '20 17.28 342 3:08 AM
Feb '20 16.92 189 2:29 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3051 3 3053 3035 3048 3048 45399 3:59 AM
Jan '20 3076 2 3079 3064 3074 3074 16531 3:59 AM
Mar '20 3115 1 3118 3102 3111 3114 14979 3:58 AM
May '20 3154 2 3156 3142 3151 3152 6420 3:58 AM
Jul '20 3196 3 3196 3183 3192 3193 5381 3:58 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.