CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 377'0 -1'4 380'4 376'2 378'2 378'4 145754 3:39 PM
May '20 380'6 -2'0 384'2 380'0 382'2 382'6 156218 3:49 PM
Jul '20 383'4 -2'0 387'0 383'0 385'2 385'4 48142 2:43 PM
Sep '20 382'0 -2'0 385'2 381'0 383'6 384'0 12363 3:12 PM
Dec '20 386'0 -2'4 389'4 385'2 387'6 388'4 26699 1:30 PM
Mar '21 395'2 -2'6 398'6 394'2 397'2 398'0 1112 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 890'4 -2'2 902'0 887'4 892'0 892'6 107976 3:32 PM
May '20 899'0 -2'0 910'2 896'2 900'2 901'0 104620 3:18 PM
Jul '20 909'6 -1'2 920'0 907'4 909'4 911'0 47716 2:38 PM
Aug '20 913'0 -0'6 922'4 911'0 913'6 913'6 4513 1:30 PM
Sep '20 913'2 -0'2 921'2 911'6 914'2 913'4 3605 1:21 PM
Nov '20 917'4 0'0 924'4 915'6 917'0 917'4 24623 3:13 PM
Jan '21 920'2 -0'2 926'6 918'6 920'4 920'4 5082 1:30 PM
Mar '21 911'6 -1'2 918'4 910'4 913'0 913'0 7487 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 551'0 -9'0 569'0 550'4 559'6 560'0 72746 2:33 PM
May '20 552'0 -7'2 568'2 551'0 559'2 559'2 84361 1:30 PM
Jul '20 552'0 -6'6 567'0 551'2 559'2 558'6 30619 2:30 PM
Sep '20 558'0 -6'4 572'2 557'2 567'0 564'4 11241 1:30 PM
Dec '20 567'6 -6'4 581'2 567'0 574'0 574'2 6624 1:30 PM
Mar '21 575'6 -6'6 588'6 575'4 583'0 582'4 666 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 296'0 -2'4 299'6 293'4 298'2 298'4 482 1:30 PM
May '20 298'0 -1'4 301'6 296'0 299'6 299'4 586 1:30 PM
Jul '20 292'4 -1'4 295'4 290'4 293'2 294'0 67 1:20 PM
Sep '20 275'0 -1'4 276'4 0 1:20 PM
Dec '20 268'6 -0'2 270'0 267'0 269'0 269'0 8 1:20 PM
Mar '21 268'6 -0'2 269'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 119.725 -0.375 120.175 118.800 120.175 120.100 1980 1:05 PM
Apr '20 118.250 -0.900 119.150 116.950 119.050 119.150 33041 4:37 PM
Jun '20 110.275 -0.650 110.950 108.900 110.925 110.925 23354 2:30 PM
Aug '20 109.400 -0.450 109.875 108.250 109.875 109.850 16569 1:05 PM
Oct '20 113.275 -0.225 113.600 112.425 113.500 113.500 10473 1:05 PM
Dec '20 117.525 -0.250 117.950 116.800 117.875 117.775 3432 1:05 PM
Feb '21 120.000 -0.350 120.425 119.475 120.225 120.350 531 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 67.025 0.150 67.150 66.050 66.500 66.875 11309 1:05 PM
May '20 74.025 -0.450 74.300 73.800 74.000 74.475 189 1:05 PM
Jun '20 81.850 -0.100 82.100 81.100 81.600 81.950 5845 1:05 PM
Jul '20 82.725 -0.350 83.000 82.275 82.725 83.075 2947 1:05 PM
Aug '20 82.125 -0.425 82.400 81.775 82.225 82.550 2497 1:05 PM
Oct '20 70.700 -0.200 70.975 70.175 70.600 70.900 1811 1:05 PM
Dec '20 65.400 -0.350 65.675 65.075 65.300 65.750 995 1:05 PM
Feb '21 68.700 -0.300 68.925 68.475 68.500 69.000 309 1:05 PM
Apr '21 72.150 0.000 72.200 72.200 72.200 72.150 36 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 17.01 0.06 17.04 17.00 17.02 16.95 244 4:00 PM
Mar '20 16.64 -0.02 16.77 16.61 16.66 16.66 435 4:00 PM
Apr '20 16.56 -0.16 16.82 16.50 16.75 16.72 344 4:00 PM
May '20 16.71 -0.17 16.94 16.67 16.87 16.88 158 4:00 PM
Jun '20 16.98 -0.14 17.18 16.94 17.15 17.12 102 4:00 PM
Jul '20 17.31 -0.09 17.49 17.28 17.47 17.40 50 4:00 PM
Aug '20 17.39 -0.12 17.59 17.39 17.56 17.51 31 4:00 PM
Sep '20 17.55 -0.08 17.70 17.55 17.63 17.63 40 4:00 PM
Oct '20 17.51 -0.09 17.60 17.51 17.60 17.60 31 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2892 -37 2958 2890 2927 2929 70113 3:35 PM
May '20 2948 -35 3012 2946 2983 2983 99046 3:54 PM
Jul '20 3001 -30 3059 3000 3031 3031 36712 3:07 PM
Aug '20 3016 -26 3069 3014 3042 3042 5815 1:30 PM
Sep '20 3023 -25 3075 3022 3048 3048 3438 1:30 PM
Oct '20 3028 -23 3076 3028 3049 3051 2877 1:21 PM
Dec '20 3060 -22 3106 3059 3081 3082 10806 1:30 PM
Jan '21 3058 -22 3104 3056 3077 3080 2296 1:21 PM
Mar '21 3022 -26 3070 3019 3042 3048 2551 1:21 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.