CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 390'0 -3'2 392'0 389'2 392'0 393'2 143675 5:39 AM
Mar '20 401'4 -2'6 403'2 401'0 403'0 404'2 48105 5:39 AM
May '20 407'6 -2'6 409'4 407'4 409'4 410'4 10357 5:39 AM
Jul '20 413'2 -2'0 414'2 412'6 413'6 415'2 17021 5:39 AM
Sep '20 405'4 -0'6 406'4 405'0 405'0 406'2 2760 5:35 AM
Dec '20 408'6 0'0 409'0 408'0 408'2 408'6 8366 5:35 AM
Mar '21 418'0 0'0 418'0 418'0 418'0 418'0 184 5:35 AM
May '21 423'2 -0'4 424'0 422'0 422'2 423'6 49 5:39 AM
Jul '21 426'2 -0'6 427'2 425'4 426'0 427'0 436 5:34 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '19 933'2 -0'6 936'4 931'2 933'0 934'0 129605 5:40 AM
Jan '20 947'2 -1'2 950'4 945'4 946'6 948'4 59737 5:40 AM
Mar '20 957'6 -1'4 961'2 956'4 957'0 959'2 27966 5:40 AM
May '20 966'0 -1'0 969'2 964'6 966'0 967'0 11751 5:40 AM
Jul '20 975'2 -1'0 978'2 974'0 975'0 976'2 14456 5:40 AM
Aug '20 978'6 -0'2 980'2 978'4 978'4 979'0 2166 5:36 AM
Sep '20 974'0 -0'2 974'0 974'0 974'0 974'2 2434 5:39 AM
Nov '20 972'4 0'0 974'6 971'2 971'6 972'4 5281 5:40 AM
Jan '21 975'6 1'0 975'6 975'6 975'6 974'6 548 5:36 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 419'6 -1'4 422'0 419'0 420'0 421'2 24705 5:39 AM
Mar '20 432'6 -1'4 434'6 432'0 432'2 434'2 9710 5:39 AM
May '20 442'4 -1'4 444'2 441'6 442'4 444'0 4081 5:39 AM
Jul '20 452'4 -0'6 453'6 451'4 451'4 453'2 2803 5:39 AM
Sep '20 462'4 -1'0 462'6 462'4 462'6 463'4 330 5:39 AM
Dec '20 476'4 -1'0 476'4 476'4 476'4 477'4 309 5:39 AM
Mar '21 488'0 -1'6 488'0 488'0 488'0 489'6 1 5:35 AM
May '21 495'6 -1'0 495'6 495'6 495'6 496'6 0 5:35 AM
Jul '21 498'6 -2'4 501'2 0 8:37 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 299'0 2'4 299'0 295'2 295'2 296'4 607 5:03 AM
Mar '20 296'6 2'4 296'6 296'6 296'6 294'2 34 5:16 AM
May '20 295'2 0'2 295'0 0 5:16 AM
Jul '20 294'4 -0'2 294'6 0 5:16 AM
Sep '20 292'6 -0'4 293'2 0 5:16 AM
Dec '20 292'6 -0'4 293'2 0 7:00 PM
Mar '21 292'6 -0'4 293'2 0 1:20 PM
May '21 292'6 -0'4 293'2 0 1:20 PM
Jul '21 292'6 -0'4 293'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 111.000 0.375 111.100 110.225 110.775 110.625 1812 1:05 PM
Dec '19 113.450 0.000 113.725 112.750 113.525 113.450 19466 1:05 PM
Feb '20 119.550 0.275 119.700 118.625 119.350 119.275 8674 3:51 PM
Apr '20 121.650 0.500 121.725 120.600 121.200 121.150 7543 1:05 PM
Jun '20 114.200 0.350 114.250 113.200 113.850 113.850 3298 1:05 PM
Aug '20 112.175 0.300 112.225 111.350 111.900 111.875 1148 1:05 PM
Oct '20 113.500 0.350 113.500 112.700 113.250 113.150 221 1:05 PM
Dec '20 115.600 0.150 115.675 114.950 115.500 115.450 57 1:05 PM
Feb '21 117.500 0.225 117.500 117.000 117.275 117.275 13 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 72.125 3.000 72.125 69.125 69.125 69.125 26152 2:33 PM
Feb '20 79.150 1.900 79.350 77.250 77.250 77.250 10971 2:30 PM
Apr '20 84.900 1.325 85.000 83.500 83.575 83.575 8187 2:30 PM
May '20 89.850 0.750 90.150 89.100 89.100 89.100 91 1:05 PM
Jun '20 93.800 0.800 93.900 93.000 93.000 93.000 4542 1:05 PM
Jul '20 93.100 0.550 93.200 92.600 92.700 92.550 1651 1:05 PM
Aug '20 91.075 0.550 91.200 90.550 90.550 90.525 1419 3:59 PM
Oct '20 77.050 0.200 77.300 76.750 76.850 76.850 1025 3:05 PM
Dec '20 71.450 -0.300 71.975 71.325 71.875 71.750 439 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 18.60 0.01 18.61 18.58 18.61 18.59 143 4:59 PM
Nov '19 18.78 0.10 18.78 18.78 18.78 18.68 308 5:05 AM
Dec '19 18.12 0.08 18.12 18.10 18.10 18.04 623 5:05 AM
Jan '20 17.27 0.03 17.30 17.25 17.25 17.24 163 5:05 AM
Feb '20 16.93 0.04 16.93 16.93 16.93 16.89 44 5:05 AM
Mar '20 16.79 28 5:05 AM
Apr '20 16.88 42 1:33 AM
May '20 16.99 17 7:55 PM
Jun '20 17.09 8 1:33 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 3078 0 3084 3072 3077 3078 47353 5:39 AM
Jan '20 3104 0 3109 3098 3102 3104 17504 5:39 AM
Mar '20 3141 0 3146 3136 3138 3141 12273 5:40 AM
May '20 3176 -1 3180 3171 3173 3177 5175 5:40 AM
Jul '20 3212 -2 3218 3210 3211 3214 8179 5:40 AM
Aug '20 3219 -4 3226 3219 3223 3223 2427 5:38 AM
Sep '20 3219 -31 3258 3220 3242 3250 1938 5:35 AM
Oct '20 3207 -31 3229 3213 3228 3238 457 5:35 AM
Dec '20 3218 1 3223 3214 3214 3217 1566 5:35 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.