CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 370'6 -2'0 374'4 369'4 372'6 372'6 117457 3:50 PM
Mar '20 381'6 -2'2 386'0 381'0 384'0 384'0 36120 1:30 PM
May '20 389'4 -2'2 393'2 388'6 391'6 391'6 15214 1:30 PM
Jul '20 395'2 -2'2 399'0 394'6 397'2 397'4 14818 1:30 PM
Sep '20 396'6 -3'0 400'2 396'6 399'4 399'6 2814 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 882'6 -10'2 893'4 880'6 893'0 893'0 88446 3:54 PM
Jan '20 896'4 -9'4 906'2 894'0 905'6 906'0 24771 2:53 PM
Mar '20 908'6 -9'4 918'4 906'6 918'0 918'2 15941 1:30 PM
May '20 919'2 -9'4 928'6 917'2 928'2 928'6 7176 1:30 PM
Jul '20 928'6 -8'6 937'4 926'6 936'6 937'4 6962 2:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 484'2 -3'6 491'2 483'4 486'4 488'0 37308 1:30 PM
Mar '20 491'0 -3'2 497'2 490'2 493'2 494'2 9797 1:30 PM
May '20 495'6 -3'0 501'0 495'2 497'6 498'6 3167 1:30 PM
Jul '20 499'6 -2'4 504'2 498'6 501'4 502'2 2958 1:30 PM
Sep '20 507'2 -2'4 511'4 506'2 508'2 509'6 525 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 275'6 -1'0 277'6 275'2 276'2 276'6 130 1:30 PM
Mar '20 280'6 -0'4 281'4 280'4 281'0 281'2 26 1:20 PM
May '20 280'0 -0'4 280'4 0 1:20 PM
Jul '20 280'4 -0'2 280'6 0 1:20 PM
Sep '20 279'6 0'2 279'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 99.350 -0.450 100.125 98.950 99.925 99.800 10525 1:05 PM
Dec '19 105.150 -0.675 105.875 104.350 105.850 105.825 17366 2:53 PM
Feb '20 112.075 -0.450 112.575 111.250 112.500 112.525 7952 1:05 PM
Apr '20 115.625 -0.275 115.950 114.775 115.850 115.900 5729 1:05 PM
Jun '20 108.425 -0.275 108.800 107.600 108.700 108.700 1549 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 60.350 -1.050 62.475 60.100 61.350 61.400 9082 1:05 PM
Dec '19 66.250 -1.700 69.075 64.950 67.825 67.950 20886 1:05 PM
Feb '20 73.900 -1.150 75.350 72.050 74.800 75.050 11082 1:05 PM
Apr '20 80.700 -0.650 81.225 78.625 81.000 81.350 7236 1:05 PM
May '20 87.450 -0.325 87.575 86.850 87.000 87.775 43 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 18.26 0.01 18.26 18.22 18.26 18.25 83 4:00 PM
Oct '19 18.66 0.18 18.77 18.33 18.41 18.48 493 4:00 PM
Nov '19 18.39 0.27 18.48 18.07 18.11 18.12 361 4:00 PM
Dec '19 17.70 0.23 17.74 17.47 17.48 17.47 223 4:00 PM
Jan '20 16.97 0.12 17.06 16.85 16.87 16.85 88 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 2911 -11 2935 2905 2920 2922 20759 3:26 PM
Dec '19 2950 -11 2974 2944 2958 2961 41509 2:30 PM
Jan '20 2967 -10 2989 2963 2975 2977 7877 1:30 PM
Mar '20 2999 -11 3022 2995 3006 3010 6174 2:31 PM
May '20 3040 -14 3064 3038 3055 3054 3038 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.