CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 388'2 0'4 389'2 388'2 388'4 387'6 107450 7:13 PM
Mar '20 400'0 0'2 400'4 399'6 400'0 399'6 40755 7:13 PM
May '20 406'6 0'4 407'0 406'4 406'4 406'2 13363 7:13 PM
Jul '20 412'6 0'6 413'0 412'4 412'4 412'0 10445 7:13 PM
Sep '20 405'0 0'2 405'0 405'0 405'0 404'6 1837 7:13 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 933'6 0'0 934'6 933'4 933'6 933'6 170139 7:13 PM
Jan '20 948'2 0'0 949'0 947'6 948'0 948'2 134794 7:13 PM
Mar '20 960'0 0'4 960'2 959'2 959'2 959'4 36156 7:13 PM
May '20 968'4 0'4 968'6 968'0 968'0 968'0 16192 7:13 PM
Jul '20 976'2 -0'2 976'6 976'0 976'0 976'4 14509 7:13 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 521'2 0'4 522'6 521'0 522'4 520'6 40152 7:13 PM
Mar '20 526'6 0'6 527'4 526'6 527'2 526'0 14771 7:13 PM
May '20 532'4 1'4 532'4 532'4 532'4 531'0 3726 7:13 PM
Jul '20 535'2 0'6 536'0 535'0 535'2 534'4 3403 7:13 PM
Sep '20 541'4 0'2 541'4 541'4 541'4 541'2 435 7:13 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 298'4 1'6 298'4 296'2 296'2 296'6 279 7:03 PM
Mar '20 294'6 0'0 295'2 291'2 295'0 294'6 59 7:03 PM
May '20 295'4 1'0 294'4 1 7:03 PM
Jul '20 293'6 1'0 294'0 294'0 294'0 292'6 2 7:03 PM
Sep '20 285'0 -0'6 284'4 284'4 284'4 285'6 1 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 110.200 0.325 110.450 108.925 109.525 109.875 2708 4:30 PM
Dec '19 115.250 1.550 115.450 113.375 113.375 113.700 22855 3:28 PM
Feb '20 120.425 1.325 120.500 118.875 119.000 119.100 10922 4:30 PM
Apr '20 122.075 1.000 122.200 120.800 120.950 121.075 8044 4:42 PM
Jun '20 114.400 0.900 114.500 113.175 113.325 113.500 4399 4:43 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 65.825 0.325 66.975 64.150 64.750 65.500 25247 4:42 PM
Feb '20 75.100 -1.175 76.325 74.525 75.600 76.275 14213 4:42 PM
Apr '20 81.625 -1.500 82.750 81.075 82.500 83.125 7464 4:42 PM
May '20 87.375 -1.425 88.200 87.250 87.625 88.800 60 4:30 PM
Jun '20 92.125 -0.925 92.900 91.550 92.400 93.050 3653 4:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.65 160 6:02 PM
Nov '19 19.01 470 7:07 PM
Dec '19 18.31 289 7:07 PM
Jan '20 17.45 166 7:08 PM
Feb '20 16.92 94 7:10 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3088 2 3088 3084 3085 3086 42478 7:12 PM
Jan '20 3113 3 3113 3109 3109 3110 17555 7:12 PM
Mar '20 3149 2 3153 3145 3153 3147 11655 7:12 PM
May '20 3180 -1 3180 3179 3179 3181 5501 7:12 PM
Jul '20 3215 -1 3215 3215 3215 3216 4001 7:12 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.