CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 376'2 1'0 377'0 374'4 375'2 375'2 195982 3:05 AM
Mar '20 384'6 0'6 385'4 383'2 383'6 384'0 146241 3:05 AM
May '20 391'0 1'2 391'2 389'2 389'6 389'6 37820 3:05 AM
Jul '20 396'6 1'0 397'2 395'4 395'6 395'6 31867 3:05 AM
Sep '20 393'2 0'4 393'2 392'6 393'0 392'6 2812 3:05 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 902'4 -3'2 909'2 902'0 906'4 905'6 342 3:05 AM
Jan '20 914'2 -1'0 917'4 914'0 915'0 915'2 99250 3:05 AM
Mar '20 927'4 -1'0 930'4 927'4 928'2 928'4 38698 3:05 AM
May '20 940'0 -0'6 942'0 939'6 940'2 940'6 18914 3:05 AM
Jul '20 950'6 -0'6 953'2 950'2 950'4 951'4 16779 3:05 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 509'4 0'4 511'4 507'4 508'6 509'0 72652 3:05 AM
Mar '20 514'4 0'6 515'6 512'0 513'0 513'6 54933 3:05 AM
May '20 519'2 0'4 520'0 517'2 517'6 518'6 8088 3:05 AM
Jul '20 522'6 0'2 524'0 520'4 520'4 522'4 5995 3:05 AM
Sep '20 529'4 -7'6 535'6 527'4 535'4 537'2 519 3:05 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 305'6 0'2 308'0 305'0 305'0 305'4 304 2:59 AM
Mar '20 303'4 1'4 303'6 303'2 303'2 302'0 309 2:59 AM
May '20 301'4 -1'6 300'6 300'6 300'6 303'2 1 2:59 AM
Jul '20 298'2 -2'2 300'4 0 7:00 PM
Sep '20 288'0 -2'2 290'2 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 118.100 -1.650 119.850 117.350 119.825 119.750 43272 1:05 PM
Feb '20 124.100 -1.475 125.700 123.125 125.600 125.575 40399 1:05 PM
Apr '20 125.675 -1.375 127.125 124.750 127.000 127.050 17598 1:05 PM
Jun '20 117.350 -1.625 118.975 116.600 118.825 118.975 9373 1:05 PM
Aug '20 114.875 -1.725 116.500 114.175 116.425 116.600 3187 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 63.125 -1.600 65.975 62.950 65.000 64.725 32426 1:05 PM
Feb '20 74.550 -1.000 76.625 74.175 75.975 75.550 29188 2:57 PM
Apr '20 81.750 -0.275 83.000 81.350 82.200 82.025 13344 1:05 PM
May '20 87.900 -0.300 88.900 87.325 88.575 88.200 383 1:05 PM
Jun '20 93.100 0.175 93.400 92.400 92.775 92.925 6778 4:41 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 20.16 -0.03 20.16 20.16 20.16 20.19 345 8:03 PM
Dec '19 18.79 637 11:55 PM
Jan '20 17.79 179 10:30 PM
Feb '20 17.19 134 1:00 AM
Mar '20 17.01 107 5:17 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3032 -9 3050 3028 3039 3041 71880 3:05 AM
Jan '20 3054 -9 3071 3050 3061 3063 49481 3:05 AM
Mar '20 3086 -8 3101 3080 3091 3094 26727 3:06 AM
May '20 3114 -9 3129 3110 3119 3123 9817 3:05 AM
Jul '20 3144 -10 3159 3140 3150 3154 7402 3:06 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.