CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 381'6 4'0 382'0 378'0 378'4 377'6 216864 10:21 AM
May '20 385'6 3'6 386'0 382'2 382'4 382'0 157804 10:21 AM
Jul '20 389'2 3'6 389'4 385'4 386'0 385'4 57593 10:21 AM
Sep '20 387'2 3'0 388'0 384'6 385'4 384'2 11779 10:21 AM
Dec '20 391'6 3'0 392'4 389'0 389'2 388'6 17351 10:21 AM
Mar '21 401'0 3'0 401'4 398'0 398'0 398'0 817 10:21 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 893'2 -0'4 898'4 889'2 894'6 893'6 130575 10:21 AM
May '20 903'2 0'0 908'6 899'0 904'4 903'2 91086 10:21 AM
Jul '20 915'0 -0'4 920'6 911'6 916'6 915'4 43335 10:21 AM
Aug '20 918'0 -1'2 923'0 916'0 920'0 919'2 2905 10:21 AM
Sep '20 918'2 -0'6 922'6 915'6 919'0 919'0 1677 10:21 AM
Nov '20 921'6 -0'6 927'0 919'2 923'0 922'4 14607 10:21 AM
Jan '21 925'4 -0'6 930'0 923'4 926'2 926'2 2250 10:21 AM
Mar '21 918'0 -1'6 924'0 916'6 921'2 919'6 2878 10:21 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 556'6 14'0 559'0 548'0 549'2 542'6 63124 10:21 AM
May '20 555'4 14'0 557'0 546'4 547'2 541'4 56400 10:21 AM
Jul '20 554'6 13'6 556'0 545'6 546'2 541'0 21476 10:21 AM
Sep '20 560'4 13'2 561'4 552'0 552'2 547'2 6315 10:21 AM
Dec '20 570'0 13'4 571'0 561'4 561'6 556'4 3150 10:21 AM
Mar '21 577'2 12'2 577'6 567'2 567'2 565'0 411 10:21 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 299'4 3'4 299'6 295'0 296'4 296'0 308 10:18 AM
May '20 298'0 2'0 299'2 295'6 296'2 296'0 153 10:17 AM
Jul '20 292'4 1'2 292'4 288'0 291'6 291'2 28 10:17 AM
Sep '20 270'4 -6'0 270'4 270'4 270'4 276'4 5 10:17 AM
Dec '20 270'6 1'4 270'6 270'0 270'0 269'2 9 10:17 AM
Mar '21 269'2 -0'2 269'4 0 10:16 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 120.825 0.000 122.000 120.800 121.500 120.825 2545 10:21 AM
Apr '20 120.000 -0.325 121.100 119.825 120.625 120.325 35626 10:21 AM
Jun '20 111.825 -0.175 112.725 111.675 112.250 112.000 18045 10:21 AM
Aug '20 110.250 -0.225 111.050 110.150 110.800 110.475 12332 10:21 AM
Oct '20 113.325 -0.325 114.275 113.225 113.975 113.650 6644 10:21 AM
Dec '20 117.750 -0.350 118.850 117.750 118.450 118.100 3360 10:21 AM
Feb '21 120.500 -0.250 121.575 120.500 121.225 120.750 1134 10:21 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 64.300 0.000 65.375 63.100 64.475 64.300 12919 10:21 AM
May '20 72.725 -0.275 73.700 71.850 73.200 73.000 63 10:21 AM
Jun '20 80.375 -0.525 81.750 79.600 81.050 80.900 5232 10:21 AM
Jul '20 81.725 -0.700 83.200 81.125 82.450 82.425 3871 10:21 AM
Aug '20 81.200 -0.550 82.500 80.625 81.875 81.750 3965 10:21 AM
Oct '20 70.075 -0.025 71.000 69.550 70.375 70.100 3259 10:21 AM
Dec '20 65.075 0.150 65.575 64.525 65.000 64.925 1125 10:21 AM
Feb '21 68.500 0.350 68.800 68.050 68.250 68.150 215 10:21 AM
Apr '21 71.475 -0.050 72.025 71.300 71.525 71.525 92 10:21 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 16.97 -0.02 16.99 16.96 16.99 16.99 46 10:12 AM
Mar '20 16.90 -0.11 17.00 16.89 16.99 17.01 361 10:21 AM
Apr '20 16.94 -0.12 17.05 16.89 17.01 17.06 368 10:21 AM
May '20 17.00 -0.12 17.12 16.98 17.10 17.12 118 10:19 AM
Jun '20 17.27 -0.06 17.36 17.26 17.28 17.33 52 10:15 AM
Jul '20 17.51 -0.11 17.61 17.51 17.53 17.62 37 10:16 AM
Aug '20 17.60 -0.09 17.67 17.59 17.67 17.69 37 10:17 AM
Sep '20 17.66 -0.07 17.70 17.63 17.70 17.73 36 10:15 AM
Oct '20 17.63 -0.15 17.77 17.61 17.77 17.78 9 10:03 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2924 13 2932 2898 2911 2911 50704 10:21 AM
May '20 2978 12 2984 2954 2964 2966 51461 10:21 AM
Jul '20 3031 7 3039 3011 3018 3024 19240 10:21 AM
Aug '20 3046 4 3055 3029 3043 3042 3251 10:20 AM
Sep '20 3057 5 3063 3038 3040 3052 2088 10:20 AM
Oct '20 3057 -1 3064 3048 3056 3058 1097 10:20 AM
Dec '20 3087 -3 3096 3074 3083 3090 3780 10:20 AM
Jan '21 3076 -17 3091 3076 3081 3093 407 10:21 AM
Mar '21 3059 -7 3064 3050 3057 3066 679 10:21 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.