CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 346'0 -2'6 350'0 342'4 348'4 348'6 114028 4:55 PM
Jul '20 351'6 -2'4 355'6 348'4 354'2 354'2 70652 4:55 PM
Sep '20 356'0 -3'0 360'4 353'4 359'0 359'0 15495 4:07 PM
Dec '20 364'2 -3'0 369'0 361'4 367'4 367'2 26988 4:40 PM
Mar '21 374'0 -3'4 378'6 371'6 377'4 377'4 4985 4:00 PM
May '21 378'4 -3'4 382'6 376'0 382'0 382'0 611 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 881'4 1'2 888'6 875'2 879'0 880'2 85866 4:55 PM
Jul '20 885'2 0'4 893'2 879'6 883'0 884'6 46437 4:57 PM
Aug '20 885'6 0'0 893'6 880'6 884'2 885'6 4562 2:00 PM
Sep '20 879'0 -1'4 887'6 875'6 877'2 880'4 1930 1:30 PM
Nov '20 876'6 -2'2 887'0 874'4 876'0 879'0 25117 2:00 PM
Jan '21 875'2 -3'2 886'2 873'2 876'2 878'4 5771 2:00 PM
Mar '21 858'0 -6'0 869'4 855'0 860'0 864'0 8330 4:24 PM
May '21 856'6 -7'4 869'6 853'6 860'0 864'2 4578 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 571'2 2'2 587'0 563'4 569'4 569'0 87575 4:01 PM
Jul '20 557'2 1'0 568'0 552'4 558'2 556'2 59635 2:00 PM
Sep '20 556'6 1'6 565'6 552'2 555'2 555'0 25499 2:00 PM
Dec '20 563'2 2'0 571'2 559'4 563'4 561'2 14153 2:00 PM
Mar '21 566'2 2'0 572'6 562'6 563'0 564'2 1964 2:00 PM
May '21 563'6 2'0 571'0 563'2 565'2 561'6 336 4:54 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 265'4 4'4 269'6 260'2 262'0 261'0 239 4:55 PM
Jul '20 263'4 3'6 266'2 258'0 259'2 259'6 42 1:30 PM
Sep '20 257'6 2'6 257'6 257'0 257'6 255'0 2 1:30 PM
Dec '20 253'4 0'0 256'0 256'0 256'0 253'4 1 1:30 PM
Mar '21 257'4 0'0 257'4 0 1:20 PM
May '21 257'4 0'0 257'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 100.950 -4.500 104.100 100.950 103.325 105.450 12527 1:05 PM
Jun '20 89.425 -4.125 92.750 89.050 92.075 93.550 20628 3:51 PM
Aug '20 90.450 -4.025 93.975 90.175 93.275 94.475 14052 1:05 PM
Oct '20 94.325 -3.700 97.800 94.125 97.025 98.025 7660 1:05 PM
Dec '20 98.325 -3.650 101.700 98.025 100.775 101.975 5047 1:05 PM
Feb '21 102.625 -3.550 105.475 102.275 104.700 106.175 2290 1:05 PM
Apr '21 104.500 -2.550 106.700 104.000 106.550 107.050 316 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 58.450 -4.450 62.225 58.400 62.225 62.900 7700 1:05 PM
May '20 57.625 -4.500 61.200 57.625 61.200 62.125 234 1:05 PM
Jun '20 64.250 -4.500 67.550 64.250 67.550 68.750 13609 1:05 PM
Jul '20 66.800 -3.800 69.900 66.100 69.900 70.600 6583 2:30 PM
Aug '20 66.125 -3.325 68.950 65.275 68.825 69.450 6112 1:05 PM
Oct '20 56.350 -2.550 59.225 56.100 59.025 58.900 5378 1:05 PM
Dec '20 52.825 -2.375 55.600 52.450 55.150 55.200 2076 1:05 PM
Feb '21 57.775 -2.325 60.400 57.675 60.125 60.100 316 1:05 PM
Apr '21 63.175 -2.025 64.350 62.725 64.225 65.200 80 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 16.23 26 2:00 PM
Apr '20 15.32 -0.38 15.72 15.27 15.65 15.70 480 4:00 PM
May '20 13.87 607 4:59 PM
Jun '20 14.00 604 4:58 PM
Jul '20 14.76 233 4:43 PM
Aug '20 15.23 152 4:41 PM
Sep '20 15.37 -0.60 15.95 15.30 15.95 15.97 203 4:00 PM
Oct '20 15.44 89 4:35 PM
Nov '20 15.35 68 4:41 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '20 3231 2 3281 3207 3241 3229 39574 4:55 PM
Jul '20 3197 -6 3241 3177 3210 3203 23180 4:40 PM
Aug '20 3141 -16 3190 3128 3157 3157 5136 2:00 PM
Sep '20 3112 -22 3166 3101 3134 3134 2140 2:00 PM
Oct '20 3092 -28 3150 3083 3115 3120 1876 1:30 PM
Dec '20 3098 -28 3156 3095 3119 3126 6564 2:00 PM
Jan '21 3066 -33 3132 3063 3103 3099 689 1:21 PM
Mar '21 2976 -37 3025 2970 3025 3013 1412 4:01 PM
May '21 2960 -46 3008 2951 3007 3006 1895 2:31 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.

Location updates on COVID-19Learn More