CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 387'2 -2'0 389'2 385'2 389'0 389'2 293121 6:07 AM
May '20 393'2 -2'0 395'2 391'6 395'0 395'2 79073 6:07 AM
Jul '20 399'0 -2'0 400'6 397'4 400'4 401'0 59836 6:07 AM
Sep '20 398'4 -1'6 399'6 397'2 399'4 400'2 17319 6:07 AM
Dec '20 401'0 -1'6 402'2 400'0 401'6 402'6 31850 6:07 AM
Mar '21 410'6 -1'6 411'4 410'0 411'2 412'4 1719 6:06 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 925'4 -4'2 931'4 924'0 930'0 929'6 90936 6:07 AM
May '20 938'6 -4'2 944'4 937'0 943'0 943'0 28578 6:07 AM
Jul '20 951'2 -4'2 957'2 950'0 955'6 955'4 20892 6:07 AM
Aug '20 956'4 -2'6 959'4 954'4 958'2 959'2 2145 6:07 AM
Sep '20 955'2 -2'6 958'6 953'4 958'6 958'0 3699 6:07 AM
Nov '20 957'4 -3'0 962'6 956'4 961'0 960'4 16196 6:07 AM
Jan '21 962'0 -1'6 965'6 960'2 964'2 963'6 4237 6:07 AM
Mar '21 952'0 -2'0 956'0 950'4 954'0 954'0 5199 6:07 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 573'0 2'4 573'4 566'6 572'4 570'4 54666 6:07 AM
May '20 574'2 3'0 574'4 568'0 573'2 571'2 21933 6:07 AM
Jul '20 573'4 3'0 573'6 567'6 572'6 570'4 17283 6:07 AM
Sep '20 578'6 3'0 578'6 573'0 578'0 575'6 6610 6:07 AM
Dec '20 586'4 2'6 586'6 581'0 585'0 583'6 4139 6:06 AM
Mar '21 593'0 2'6 593'0 587'4 591'4 590'2 233 6:06 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 311'0 -0'6 312'4 311'0 311'2 311'6 279 6:06 AM
May '20 306'0 -0'6 307'4 306'0 307'4 306'6 29 6:05 AM
Jul '20 297'6 7'6 290'0 12 3:54 AM
Sep '20 282'0 1'4 280'4 4 7:00 PM
Dec '20 272'4 2'0 272'4 270'6 271'0 270'4 5 7:00 PM
Mar '21 272'4 2'0 270'4 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 126.350 0.225 126.425 125.250 126.225 126.125 21093 6:01 AM
Apr '20 127.250 0.825 127.300 125.625 126.550 126.425 24608 6:01 AM
Jun '20 119.200 0.350 119.250 118.125 118.875 118.850 12762 6:05 AM
Aug '20 116.775 0.200 116.825 115.850 116.575 116.575 6222 1:05 PM
Oct '20 118.900 0.200 118.975 118.175 118.700 118.700 2188 1:05 PM
Dec '20 121.750 0.200 121.825 121.050 121.525 121.550 959 1:05 PM
Feb '21 123.450 -0.050 123.575 123.025 123.100 123.500 314 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 67.675 0.800 67.800 66.500 67.150 66.875 18699 2:30 PM
Apr '20 74.100 0.325 74.500 73.225 74.500 73.775 20291 6:00 AM
May '20 80.700 -0.025 80.725 80.275 80.725 80.725 129 1:05 PM
Jun '20 87.350 0.800 87.400 86.075 87.000 86.550 9378 1:05 PM
Jul '20 87.950 0.825 88.000 86.775 87.475 87.125 2841 6:00 AM
Aug '20 86.800 0.700 86.850 85.700 86.350 86.100 2857 1:05 PM
Oct '20 75.025 0.350 75.050 74.225 74.750 74.675 2030 1:05 PM
Dec '20 69.000 0.350 69.000 68.250 68.900 68.650 515 1:05 PM
Feb '21 71.825 0.200 71.700 71.250 71.250 71.625 88 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.01 65 8:01 PM
Feb '20 17.48 0.05 17.48 17.45 17.45 17.43 612 6:06 AM
Mar '20 17.71 0.09 17.71 17.68 17.68 17.62 302 2:26 AM
Apr '20 17.51 134 6:00 AM
May '20 17.48 107 7:57 PM
Jun '20 17.58 69 2:47 AM
Jul '20 17.75 0.02 17.75 17.75 17.75 17.73 72 6:00 AM
Aug '20 17.85 0.05 17.85 17.85 17.85 17.80 56 9:00 PM
Sep '20 17.89 55 6:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 3010 4 3013 3001 3010 3006 45608 6:07 AM
May '20 3056 4 3060 3048 3056 3052 20266 6:07 AM
Jul '20 3100 3 3104 3092 3100 3097 10612 6:07 AM
Aug '20 3117 3 3120 3110 3116 3114 2405 6:07 AM
Sep '20 3128 3 3131 3123 3126 3125 2053 6:07 AM
Oct '20 3132 4 3135 3127 3130 3128 1833 6:07 AM
Dec '20 3155 1 3162 3149 3157 3154 4403 6:07 AM
Jan '21 3150 -3 3150 3150 3150 3153 300 6:07 AM
Mar '21 3126 4 3126 3116 3118 3122 898 6:07 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.