CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 379'6 1'2 379'6 378'0 378'2 378'4 173142 7:09 AM
May '20 383'6 1'0 383'6 382'0 382'2 382'6 146249 7:09 AM
Jul '20 386'4 1'0 386'6 385'0 385'2 385'4 41426 7:09 AM
Sep '20 385'0 1'0 385'0 383'6 383'6 384'0 11582 7:09 AM
Dec '20 389'2 0'6 389'4 387'6 387'6 388'4 18428 7:09 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 895'6 3'0 896'2 891'2 892'0 892'6 99285 7:09 AM
May '20 903'6 2'6 904'0 899'4 900'2 901'0 76391 7:09 AM
Jul '20 913'4 2'4 913'6 909'4 909'4 911'0 32098 7:09 AM
Aug '20 915'4 1'6 916'0 912'6 913'6 913'6 2529 7:09 AM
Sep '20 916'2 2'6 916'2 912'2 914'2 913'4 2003 7:09 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 566'6 6'6 567'2 557'6 559'6 560'0 55426 7:09 AM
May '20 566'0 6'6 566'6 556'6 559'2 559'2 56296 7:09 AM
Jul '20 565'4 6'6 565'6 556'6 559'2 558'6 26577 7:09 AM
Sep '20 570'4 6'0 570'6 562'4 567'0 564'4 6704 7:09 AM
Dec '20 579'6 5'4 580'0 572'0 574'0 574'2 5100 7:09 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 298'6 0'2 299'0 298'2 298'2 298'4 477 7:06 AM
May '20 299'6 0'2 299'6 299'6 299'6 299'4 458 7:06 AM
Jul '20 294'0 0'2 298'2 290'6 298'0 293'6 32 7:06 AM
Sep '20 276'4 -1'4 276'2 274'0 276'2 278'0 13 7:06 AM
Dec '20 269'0 0'4 269'0 268'0 269'0 268'4 10 6:14 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 120.100 -1.200 121.525 119.900 121.525 121.300 2724 6:53 AM
Apr '20 119.150 -1.650 120.800 118.975 120.775 120.800 23699 7:07 AM
Jun '20 110.925 -1.375 112.450 110.775 112.400 112.300 11194 7:02 AM
Aug '20 109.850 -1.150 111.175 109.675 111.175 111.000 7952 6:59 AM
Oct '20 113.500 -0.825 114.575 113.225 114.450 114.325 4702 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 66.875 -0.700 67.250 66.100 66.900 67.575 16763 6:39 AM
May '20 74.475 -0.825 75.575 74.250 75.500 75.300 269 1:05 PM
Jun '20 81.950 -1.225 82.750 81.400 82.200 83.175 9170 1:05 PM
Jul '20 83.075 -0.925 83.700 82.450 83.300 84.000 3839 1:05 PM
Aug '20 82.550 -0.700 82.850 81.800 82.850 83.250 3611 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 17.02 0.07 17.02 17.02 17.02 16.95 84 6:17 AM
Mar '20 16.67 0.01 16.68 16.66 16.66 16.66 435 6:57 AM
Apr '20 16.72 0.00 16.75 16.72 16.75 16.72 270 6:28 AM
May '20 16.88 226 6:33 AM
Jun '20 17.12 79 6:28 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2928 -1 2931 2915 2927 2929 48148 7:09 AM
May '20 2982 -1 2985 2970 2983 2983 59230 7:09 AM
Jul '20 3029 -2 3032 3019 3031 3031 21360 7:09 AM
Aug '20 3040 -2 3044 3032 3042 3042 2208 7:09 AM
Sep '20 3047 -1 3048 3030 3048 3048 1170 7:09 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.