CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 357'6 -5'4 363'0 357'0 363'0 363'2 259 2:51 PM
Mar '20 371'2 -5'6 377'0 371'0 376'4 377'0 119330 3:56 PM
May '20 378'0 -4'6 382'6 377'4 382'4 382'6 26417 3:56 PM
Jul '20 383'6 -4'2 387'6 383'4 387'4 388'0 26531 2:30 PM
Sep '20 384'6 -2'6 387'2 384'0 387'0 387'4 9461 3:32 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 893'4 -7'6 902'0 892'0 898'6 901'2 139714 3:57 PM
Mar '20 908'0 -7'4 916'0 906'2 913'0 915'4 94349 3:27 PM
May '20 921'6 -7'2 929'2 920'0 927'0 929'0 23476 2:31 PM
Jul '20 935'0 -7'0 942'2 933'2 939'6 942'0 13149 2:30 PM
Aug '20 939'4 -6'6 946'4 938'0 945'6 946'2 924 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 500'4 3'4 501'4 501'4 501'4 497'0 3 1:31 PM
Mar '20 518'2 0'2 520'0 515'4 516'2 518'0 3254 2:52 PM
May '20 527'0 0'4 528'0 524'4 525'2 526'4 398 1:31 PM
Jul '20 536'0 0'0 537'2 533'0 534'4 536'0 384 1:31 PM
Sep '20 545'0 -0'2 545'4 544'2 545'4 545'2 11 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 415'4 -0'4 416'0 416'0 416'0 416'0 9 1:20 PM
Mar '20 430'6 -0'4 433'6 427'4 430'6 431'2 20625 3:56 PM
May '20 437'6 -1'2 440'4 435'2 438'0 439'0 9058 1:30 PM
Jul '20 445'4 -1'4 448'0 443'0 445'6 447'0 5381 1:20 PM
Sep '20 454'4 -1'4 456'4 451'6 455'2 456'0 948 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 315'2 -1'0 316'2 0 1:20 PM
Mar '20 293'6 -1'0 297'0 291'6 294'6 294'6 216 1:30 PM
May '20 290'0 -2'0 293'2 289'2 292'0 292'0 35 1:20 PM
Jul '20 282'4 -3'2 285'6 0 1:20 PM
Sep '20 275'6 -1'2 277'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 120.575 0.700 120.650 119.900 119.900 119.875 3005 1:05 PM
Feb '20 125.325 0.750 125.450 124.475 124.550 124.575 19338 3:30 PM
Apr '20 125.875 0.825 125.950 124.900 125.000 125.050 10285 1:05 PM
Jun '20 117.925 0.675 117.975 117.175 117.200 117.250 8799 1:05 PM
Aug '20 115.425 0.525 115.500 114.800 114.825 114.900 2750 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 60.700 0.225 60.900 60.425 60.600 60.475 4278 1:05 PM
Feb '20 67.725 -0.250 68.450 67.200 67.750 67.975 11347 1:05 PM
Apr '20 74.250 0.050 74.750 73.725 74.175 74.200 4616 1:05 PM
May '20 80.550 0.000 80.950 80.525 80.850 80.550 17 1:05 PM
Jun '20 86.375 0.000 86.775 85.850 86.325 86.375 4689 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.37 -0.06 19.47 19.36 19.38 19.43 290 4:00 PM
Jan '20 18.19 -0.21 18.38 18.11 18.38 18.40 574 4:00 PM
Feb '20 17.56 -0.07 17.61 17.37 17.60 17.63 184 4:00 PM
Mar '20 17.13 -0.06 17.23 17.02 17.19 17.19 114 4:00 PM
Apr '20 16.99 -0.03 17.08 16.91 17.02 17.02 37 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2933 -36 2962 2938 2962 2969 961 1:20 PM
Jan '20 2950 -37 2983 2943 2976 2987 83734 1:30 PM
Mar '20 2993 -31 3022 2986 3015 3024 76095 3:18 PM
May '20 3034 -22 3056 3028 3045 3056 27345 1:30 PM
Jul '20 3074 -14 3089 3068 3083 3088 14227 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.