CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 392'0 -1'6 393'2 391'6 393'2 393'6 256298 2:04 AM
May '20 397'2 -1'2 398'2 397'2 398'0 398'4 70273 2:04 AM
Jul '20 402'0 -1'2 402'6 402'0 402'6 403'2 54946 2:04 AM
Sep '20 400'0 -0'6 400'4 400'0 400'0 400'6 14575 2:04 AM
Dec '20 402'2 -1'0 402'6 402'2 402'6 403'2 27411 2:04 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 907'0 -2'4 909'2 906'6 909'2 909'4 98543 2:04 AM
May '20 921'0 -2'2 923'2 920'6 923'0 923'2 37384 2:04 AM
Jul '20 934'6 -2'2 937'0 934'6 937'0 937'0 24322 2:04 AM
Aug '20 940'0 -1'6 941'2 940'0 941'2 941'6 2200 2:04 AM
Sep '20 939'6 -2'2 941'4 939'6 940'4 942'0 1868 2:04 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 554'2 -1'4 555'6 554'0 555'6 555'6 2963 2:03 AM
May '20 563'2 -1'2 564'4 563'2 564'4 564'4 1637 2:03 AM
Jul '20 572'0 0'0 575'0 569'4 569'4 572'0 841 2:03 AM
Sep '20 580'2 0'2 583'0 577'2 577'2 580'0 406 1:19 AM
Dec '20 590'0 -0'2 590'0 590'0 590'0 590'2 327 1:57 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 489'2 -3'0 493'0 489'0 492'4 492'2 21677 2:04 AM
May '20 497'2 -2'4 500'4 497'0 500'4 499'6 9208 2:04 AM
Jul '20 504'2 -2'4 507'2 504'0 507'0 506'6 6103 2:04 AM
Sep '20 512'0 -2'4 515'0 511'4 515'0 514'4 2237 2:04 AM
Dec '20 522'2 -2'2 523'6 522'0 523'6 524'4 848 2:04 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 315'6 -0'6 316'6 315'4 315'4 316'4 331 1:39 AM
May '20 309'4 2'0 310'0 308'0 308'0 307'4 123 1:39 AM
Jul '20 301'4 2'6 302'0 299'4 302'0 298'6 33 1:39 AM
Sep '20 281'6 0'6 283'0 280'0 280'0 281'0 17 1:39 AM
Dec '20 272'0 0'2 273'0 269'6 270'2 271'6 26 1:39 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 124.675 -1.500 126.325 124.575 126.150 126.175 18060 3:40 PM
Apr '20 124.175 -2.600 126.900 124.000 126.675 126.775 32391 3:08 PM
Jun '20 116.325 -2.125 118.575 116.150 118.250 118.450 17242 3:09 PM
Aug '20 113.850 -1.925 115.975 113.700 115.600 115.775 9275 1:05 PM
Oct '20 116.525 -1.925 118.550 116.300 118.200 118.450 3790 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 68.500 0.950 69.000 67.275 67.450 67.550 11478 2:30 PM
Apr '20 75.350 0.825 75.975 73.900 73.925 74.525 18915 3:02 PM
May '20 81.775 0.925 82.000 81.225 81.225 80.850 60 1:05 PM
Jun '20 87.825 0.725 88.175 86.550 86.550 87.100 7983 1:05 PM
Jul '20 88.500 0.525 88.725 87.475 87.625 87.975 3278 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.03 0.03 17.04 17.03 17.04 17.00 268 11:57 PM
Feb '20 17.98 642 11:57 PM
Mar '20 18.17 0.00 18.17 18.17 18.17 18.17 635 9:48 PM
Apr '20 17.91 0.00 17.91 17.91 17.91 17.91 362 5:25 PM
May '20 17.81 191 7:24 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2985 -4 2987 2980 2985 2989 58971 2:04 AM
May '20 3028 -4 3030 3022 3028 3032 30610 2:04 AM
Jul '20 3072 -5 3077 3067 3074 3077 14227 2:04 AM
Aug '20 3088 -4 3093 3086 3093 3092 2166 2:02 AM
Sep '20 3101 -3 3105 3099 3105 3104 1109 2:02 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.