CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 367'6 2'6 368'0 366'4 366'4 365'0 78542 12:48 AM
Dec '19 377'2 2'6 377'6 376'2 376'2 374'4 146028 12:48 AM
Mar '20 389'4 2'4 390'0 388'4 388'6 387'0 31317 12:48 AM
May '20 396'6 2'4 397'2 396'0 396'0 394'2 11908 12:48 AM
Jul '20 402'6 2'2 403'2 401'2 401'2 400'4 11042 12:48 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 859'6 5'6 859'6 856'2 856'2 854'0 14187 12:48 AM
Nov '19 872'4 6'0 872'4 869'0 869'0 866'4 70184 12:48 AM
Jan '20 886'0 5'4 886'0 883'0 883'0 880'4 9414 12:48 AM
Mar '20 899'4 5'6 899'4 895'6 895'6 893'6 12435 12:48 AM
May '20 911'4 6'0 911'4 906'4 906'4 905'4 3869 12:48 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 466'2 0'6 467'6 464'4 464'4 465'4 37684 12:48 AM
Dec '19 473'2 0'6 474'0 470'6 471'0 472'4 52631 12:48 AM
Mar '20 479'4 0'0 481'0 478'2 478'4 479'4 15409 12:48 AM
May '20 486'2 1'2 486'2 483'4 483'4 485'0 4681 12:48 AM
Jul '20 489'6 0'0 489'6 489'0 489'2 489'6 4564 12:48 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 270'2 -10'0 282'0 270'0 281'4 280'2 158 11:12 PM
Dec '19 272'0 0'2 272'4 271'6 272'4 271'6 412 11:50 PM
Mar '20 276'2 -2'0 279'0 274'0 278'6 278'2 25 11:34 PM
May '20 275'2 -2'2 277'4 4 11:34 PM
Jul '20 277'0 -2'0 279'0 0 11:34 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 100.200 0.275 101.750 100.150 100.600 99.925 1393 3:38 PM
Oct '19 98.225 0.175 99.925 98.100 98.925 98.050 25420 1:05 PM
Dec '19 103.725 0.200 105.000 103.600 104.350 103.525 14848 2:31 PM
Feb '20 108.975 0.050 110.075 108.825 109.625 108.925 9632 2:31 PM
Apr '20 111.350 0.050 112.325 111.200 112.025 111.300 3958 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 64.025 2.025 64.475 62.150 62.325 62.000 18372 3:24 PM
Dec '19 62.850 2.075 63.325 60.775 60.850 60.775 9423 1:05 PM
Feb '20 69.725 1.700 70.200 67.950 68.250 68.025 6242 1:05 PM
Apr '20 75.150 1.575 75.575 73.500 73.775 73.575 2369 3:40 PM
May '20 80.850 1.025 80.750 80.675 80.750 79.825 8 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.63 0.01 17.63 17.63 17.63 17.62 31 5:02 PM
Sep '19 17.78 157 10:01 PM
Oct '19 17.78 147 10:01 PM
Nov '19 17.43 92 10:01 PM
Dec '19 17.00 52 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2934 14 2938 2926 2926 2920 13849 12:48 AM
Oct '19 2954 15 2957 2944 2944 2939 7664 12:48 AM
Dec '19 2988 16 2991 2979 2979 2972 28821 12:48 AM
Jan '20 3004 16 3006 2993 2993 2988 4581 12:48 AM
Mar '20 3032 12 3035 3029 3029 3020 5138 12:48 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.