CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 366'4 1'0 368'6 364'6 364'6 365'4 960 1:20 PM
Mar '20 376'6 0'0 379'4 375'0 376'4 376'6 92169 3:52 PM
May '20 382'4 0'0 385'0 380'6 382'4 382'4 18506 2:46 PM
Jul '20 386'6 -0'2 389'2 385'2 386'6 387'0 14583 2:51 PM
Sep '20 386'6 0'4 388'0 385'2 386'2 386'2 7443 1:30 PM
Dec '20 390'2 -0'2 391'6 389'0 390'0 390'4 9708 1:30 PM
Mar '21 400'2 -0'4 401'6 399'0 399'6 400'6 855 2:51 PM
May '21 405'2 -0'4 406'2 404'2 405'0 405'6 21 1:20 PM
Jul '21 408'2 -0'2 409'4 406'6 408'6 408'4 50 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 889'4 5'2 894'0 884'4 884'6 884'2 148050 2:48 PM
Mar '20 903'6 5'0 908'4 899'0 899'0 898'6 92868 4:36 PM
May '20 918'2 4'6 922'6 913'6 913'6 913'4 28301 1:30 PM
Jul '20 931'4 4'6 935'4 926'6 926'6 926'6 19776 3:50 PM
Aug '20 935'6 5'0 939'2 931'0 931'0 930'6 1689 1:30 PM
Sep '20 934'0 4'6 936'6 929'4 929'4 929'2 719 1:21 PM
Nov '20 937'4 4'4 940'2 931'4 931'4 933'0 5446 2:30 PM
Jan '21 941'6 3'6 944'0 938'2 938'2 938'0 770 1:21 PM
Mar '21 939'4 2'6 941'6 937'0 941'0 936'6 556 2:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 415'0 -5'2 420'2 5 1:20 PM
Mar '20 431'0 -4'4 438'2 428'6 435'4 435'4 27248 3:21 PM
May '20 439'4 -3'4 446'0 437'4 443'0 443'0 11429 1:30 PM
Jul '20 447'4 -2'2 452'4 445'2 450'0 449'6 10079 1:30 PM
Sep '20 456'4 -1'2 459'6 454'2 458'0 457'6 1609 1:20 PM
Dec '20 470'2 -0'6 473'4 468'0 470'0 471'0 529 1:20 PM
Mar '21 482'4 -0'2 484'2 481'2 484'2 482'6 28 1:20 PM
May '21 488'4 0'0 488'4 0 1:20 PM
Jul '21 486'2 0'0 486'2 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 313'6 -2'4 314'0 314'0 314'0 316'2 2 1:30 PM
Mar '20 292'2 -3'0 296'2 290'2 294'4 295'2 534 1:30 PM
May '20 289'2 -3'4 291'6 288'6 291'6 292'6 8 1:20 PM
Jul '20 284'4 -2'0 285'0 285'0 285'0 286'4 2 1:20 PM
Sep '20 276'2 -1'4 277'6 0 1:20 PM
Dec '20 264'6 -2'6 267'4 0 1:20 PM
Mar '21 264'6 -2'6 267'4 0 1:20 PM
May '21 264'6 -2'6 267'4 0 1:20 PM
Jul '21 265'0 -2'6 267'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 120.200 0.275 120.475 119.675 120.000 119.925 6434 1:05 PM
Feb '20 124.975 0.375 125.275 124.325 124.800 124.600 18874 1:05 PM
Apr '20 125.350 0.200 125.650 124.850 125.250 125.150 9987 1:05 PM
Jun '20 117.150 0.325 117.375 116.575 116.875 116.825 9419 1:05 PM
Aug '20 114.700 0.200 114.900 114.250 114.500 114.500 3028 1:05 PM
Oct '20 116.125 0.300 116.325 115.725 115.825 115.825 948 1:05 PM
Dec '20 118.475 0.275 118.725 118.075 118.075 118.200 245 1:05 PM
Feb '21 120.350 0.300 120.425 119.950 120.000 120.050 130 1:05 PM
Apr '21 120.750 -0.175 121.050 120.600 120.825 120.925 65 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 61.125 -0.450 62.525 61.050 62.200 61.575 6393 2:53 PM
Feb '20 67.550 -0.025 70.050 67.275 69.050 67.575 21054 2:30 PM
Apr '20 73.700 0.200 75.650 73.425 74.900 73.500 9441 2:30 PM
May '20 79.550 0.050 81.375 79.550 80.750 79.500 76 1:05 PM
Jun '20 85.825 0.150 87.575 85.625 86.850 85.675 6811 1:05 PM
Jul '20 86.150 0.200 87.775 86.025 87.200 85.950 3639 1:05 PM
Aug '20 85.625 0.300 86.950 85.500 86.125 85.325 4072 1:05 PM
Oct '20 73.250 0.475 74.150 73.150 73.775 72.775 770 1:05 PM
Dec '20 68.850 0.650 69.525 68.850 69.050 68.200 198 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 19.55 0.18 19.58 19.31 19.35 19.37 351 4:00 PM
Jan '20 18.62 0.02 18.68 18.45 18.59 18.60 349 4:00 PM
Feb '20 17.85 -0.06 17.88 17.65 17.80 17.91 281 4:00 PM
Mar '20 17.44 -0.05 17.48 17.29 17.38 17.49 113 4:00 PM
Apr '20 17.25 -0.02 17.31 17.17 17.22 17.27 78 4:00 PM
May '20 17.23 0.04 17.20 17.15 17.20 17.19 52 4:00 PM
Jun '20 17.31 0.05 17.36 17.22 17.26 17.26 81 4:00 PM
Jul '20 17.49 0.05 17.55 17.43 17.49 17.44 51 4:00 PM
Aug '20 17.60 0.05 17.60 17.50 17.60 17.55 41 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 2974 -21 3013 2968 3013 2995 1103 1:30 PM
Jan '20 2993 -22 3039 2985 3016 3015 81694 2:59 PM
Mar '20 3025 -21 3067 3018 3046 3046 54994 3:08 PM
May '20 3055 -18 3091 3049 3073 3073 20058 3:55 PM
Jul '20 3084 -17 3118 3079 3101 3101 14347 1:30 PM
Aug '20 3097 -15 3127 3092 3115 3112 3286 1:20 PM
Sep '20 3104 -16 3132 3100 3124 3120 2674 1:20 PM
Oct '20 3100 -16 3127 3096 3117 3116 2259 1:20 PM
Dec '20 3117 -15 3146 3110 3133 3132 3175 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.