CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 367'0 9'2 368'6 358'2 358'2 357'6 664 1:20 PM
Mar '20 377'6 6'4 380'2 371'2 371'4 371'2 161118 3:58 PM
May '20 384'2 6'2 387'0 378'2 378'2 378'0 29855 3:21 PM
Jul '20 390'0 6'2 392'4 384'0 384'2 383'6 24612 3:34 PM
Sep '20 390'2 5'4 392'6 385'0 385'0 384'6 6107 3:05 PM
Dec '20 393'2 5'2 396'2 388'0 388'0 388'0 17977 2:49 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 898'2 4'6 901'6 888'2 893'0 893'4 119120 3:57 PM
Mar '20 912'4 4'4 916'0 902'4 907'4 908'0 72557 3:47 PM
May '20 926'0 4'2 929'6 916'6 921'0 921'6 18108 1:30 PM
Jul '20 938'6 3'6 942'6 930'4 934'0 935'0 19879 2:31 PM
Aug '20 943'2 3'6 946'6 935'2 939'2 939'4 883 3:35 PM
Sep '20 940'4 2'6 943'0 934'2 937'4 937'6 466 1:30 PM
Nov '20 943'2 2'2 947'0 936'6 940'0 941'0 9033 3:01 PM
Jan '21 948'0 1'4 951'0 942'2 945'6 946'4 834 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 539'2 8'4 544'0 528'6 529'6 530'6 61 1:20 PM
Mar '20 530'2 11'0 534'2 516'2 518'0 519'2 62142 2:37 PM
May '20 533'0 10'2 537'0 520'0 521'2 522'6 12406 1:30 PM
Jul '20 536'0 10'0 539'6 523'2 524'4 526'0 12229 3:27 PM
Sep '20 542'0 9'2 545'4 530'0 531'2 532'6 5379 1:30 PM
Dec '20 551'6 8'4 555'6 541'0 541'6 543'2 3588 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 324'2 9'0 315'2 0 1:20 PM
Mar '20 302'6 9'0 303'6 293'0 293'0 293'6 421 1:30 PM
May '20 299'4 9'4 299'6 289'4 291'2 290'0 18 2:31 PM
Jul '20 292'0 9'4 282'4 3 1:20 PM
Sep '20 281'6 6'0 280'4 280'4 280'4 275'6 3 1:20 PM
Dec '20 269'6 5'0 264'6 0 3:08 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 120.425 -0.150 120.650 119.950 120.400 120.575 4418 2:31 PM
Feb '20 125.100 -0.225 125.550 124.650 125.100 125.325 21604 2:31 PM
Apr '20 126.200 0.325 126.400 125.650 125.675 125.875 13340 1:05 PM
Jun '20 117.850 -0.075 118.000 117.375 117.600 117.925 8293 2:34 PM
Aug '20 115.175 -0.250 115.375 114.775 115.000 115.425 2487 1:05 PM
Oct '20 116.550 -0.225 116.725 116.150 116.400 116.775 1158 1:05 PM
Dec '20 119.200 0.000 119.325 118.625 119.000 119.200 453 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.000 0.300 61.050 60.500 60.700 60.700 4024 1:05 PM
Feb '20 68.650 0.925 69.175 67.200 67.700 67.725 21077 3:25 PM
Apr '20 74.625 0.375 75.275 73.775 74.025 74.250 10740 1:05 PM
May '20 80.825 0.275 81.425 80.475 81.375 80.550 63 1:05 PM
Jun '20 86.475 0.100 87.125 85.850 86.275 86.375 6978 1:05 PM
Jul '20 86.825 0.100 87.350 86.250 86.775 86.725 3703 1:05 PM
Aug '20 86.500 0.125 86.825 85.875 86.275 86.375 3989 1:05 PM
Oct '20 73.650 0.025 73.775 73.225 73.225 73.625 773 1:05 PM
Dec '20 68.575 -0.175 68.750 68.400 68.750 68.750 276 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.43 0.06 19.47 19.41 19.46 19.37 304 4:00 PM
Jan '20 18.24 0.05 18.30 18.03 18.22 18.19 561 4:00 PM
Feb '20 17.67 0.11 17.67 17.41 17.54 17.56 188 4:00 PM
Mar '20 17.22 0.09 17.23 17.03 17.15 17.13 127 4:00 PM
Apr '20 17.03 0.04 17.05 16.91 16.99 16.99 75 4:00 PM
May '20 17.06 0.08 17.08 16.91 16.95 16.98 46 4:00 PM
Jun '20 17.10 0.02 17.14 17.04 17.06 17.08 82 4:00 PM
Jul '20 17.36 0.02 17.40 17.32 17.34 17.34 52 4:00 PM
Aug '20 17.54 0.07 17.54 17.48 17.50 17.47 61 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2926 -7 2942 2929 2942 2933 226 1:20 PM
Jan '20 2942 -8 2977 2931 2950 2950 78165 3:03 PM
Mar '20 2987 -6 3018 2974 2995 2993 65405 2:36 PM
May '20 3025 -9 3054 3015 3035 3034 23322 1:30 PM
Jul '20 3063 -11 3089 3055 3076 3074 11998 1:30 PM
Aug '20 3081 -11 3101 3074 3093 3092 1763 1:30 PM
Sep '20 3089 -12 3105 3083 3105 3101 1201 1:20 PM
Oct '20 3085 -16 3105 3082 3099 3101 1358 1:20 PM
Dec '20 3102 -18 3123 3100 3122 3120 3890 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.