CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 389'2 13'6 389'4 376'6 377'0 375'4 275953 3:57 PM
May '20 395'2 12'6 395'6 383'6 383'6 382'4 74062 4:36 PM
Jul '20 401'0 12'0 401'2 390'2 390'2 389'0 58123 2:30 PM
Sep '20 400'2 9'6 400'4 391'6 391'6 390'4 17314 1:30 PM
Dec '20 402'6 8'6 403'0 395'4 395'4 394'0 31480 3:31 PM
Mar '21 412'4 8'2 412'2 405'2 405'2 404'2 1519 2:32 PM
May '21 416'4 7'6 416'2 411'0 411'2 408'6 423 2:31 PM
Jul '21 419'0 7'2 419'0 414'0 414'0 411'6 1057 1:30 PM
Sep '21 410'4 6'2 410'0 406'2 406'2 404'2 99 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 929'6 5'6 933'4 920'0 924'4 924'0 81648 3:56 PM
May '20 943'0 5'6 946'4 933'0 938'0 937'2 26953 2:31 PM
Jul '20 955'4 5'4 959'0 946'0 950'2 950'0 20424 2:30 PM
Aug '20 959'2 5'2 962'6 950'4 954'6 954'0 2145 1:30 PM
Sep '20 958'0 5'0 961'0 950'2 953'2 953'0 3557 3:42 PM
Nov '20 960'4 4'2 964'0 953'4 956'0 956'2 16146 3:16 PM
Jan '21 963'6 4'0 967'0 957'2 959'4 959'6 4237 1:22 PM
Mar '21 954'0 3'4 957'0 947'2 950'0 950'4 5126 1:30 PM
May '21 952'6 3'0 955'0 946'6 949'2 949'6 987 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 494'2 9'4 496'0 480'4 485'0 484'6 24939 2:51 PM
May '20 501'4 9'2 503'0 488'2 492'4 492'2 7284 1:30 PM
Jul '20 509'2 9'2 510'6 496'0 499'6 500'0 7334 2:55 PM
Sep '20 517'4 9'2 518'6 504'6 508'2 508'2 2206 1:30 PM
Dec '20 528'4 8'6 529'6 516'2 519'6 519'6 1588 1:20 PM
Mar '21 539'0 8'4 537'4 530'2 530'2 530'4 35 1:20 PM
May '21 539'4 8'2 531'4 529'4 531'4 531'2 5 1:20 PM
Jul '21 533'4 8'2 525'2 0 1:20 PM
Sep '21 537'0 8'2 528'6 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 311'6 6'2 312'0 305'6 305'6 305'4 279 1:30 PM
May '20 306'6 5'6 307'0 302'0 302'0 301'0 29 1:30 PM
Jul '20 297'6 7'6 290'0 12 1:20 PM
Sep '20 282'0 1'4 280'4 4 1:20 PM
Dec '20 272'4 2'0 272'4 270'6 271'0 270'4 5 1:20 PM
Mar '21 272'4 2'0 270'4 0 1:20 PM
May '21 272'4 2'0 270'4 0 1:20 PM
Jul '21 272'6 2'0 270'6 0 1:20 PM
Sep '21 272'6 2'0 270'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 126.350 0.225 126.425 125.250 126.225 126.125 20748 1:05 PM
Apr '20 127.250 0.825 127.300 125.625 126.550 126.425 24119 1:05 PM
Jun '20 119.200 0.350 119.250 118.125 118.875 118.850 12288 1:05 PM
Aug '20 116.775 0.200 116.825 115.850 116.575 116.575 5914 1:05 PM
Oct '20 118.900 0.200 118.975 118.175 118.700 118.700 2163 1:05 PM
Dec '20 121.750 0.200 121.825 121.050 121.525 121.550 959 1:05 PM
Feb '21 123.450 -0.050 123.575 123.025 123.100 123.500 314 1:05 PM
Apr '21 124.000 0.000 124.050 123.700 123.725 124.000 283 1:05 PM
Jun '21 117.125 0.000 117.125 5 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 67.675 0.800 67.800 66.500 67.150 66.875 18034 2:30 PM
Apr '20 74.100 0.325 74.500 73.225 74.500 73.775 19761 1:05 PM
May '20 80.700 -0.025 80.725 80.275 80.725 80.725 129 1:05 PM
Jun '20 87.350 0.800 87.400 86.075 87.000 86.550 9074 1:05 PM
Jul '20 87.950 0.825 88.000 86.775 87.475 87.125 2836 1:05 PM
Aug '20 86.800 0.700 86.850 85.700 86.350 86.100 2840 1:05 PM
Oct '20 75.025 0.350 75.050 74.225 74.750 74.675 1913 1:05 PM
Dec '20 69.000 0.350 69.000 68.250 68.900 68.650 515 1:05 PM
Feb '21 71.825 0.200 71.700 71.250 71.250 71.625 88 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.01 0.02 17.01 16.98 16.98 16.99 65 4:00 PM
Feb '20 17.43 0.13 17.58 17.33 17.35 17.30 612 4:00 PM
Mar '20 17.62 0.04 17.75 17.57 17.60 17.58 302 4:00 PM
Apr '20 17.51 0.01 17.63 17.48 17.53 17.50 108 4:00 PM
May '20 17.48 -0.01 17.55 17.49 17.49 17.49 77 4:00 PM
Jun '20 17.58 0.04 17.65 17.58 17.59 17.54 69 4:00 PM
Jul '20 17.73 0.06 17.75 17.73 17.73 17.67 45 4:00 PM
Aug '20 17.80 0.01 17.80 17.80 17.80 17.79 36 4:00 PM
Sep '20 17.89 0.07 17.90 17.82 17.82 17.82 35 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 3006 0 3020 2996 3001 3006 40098 3:08 PM
May '20 3052 0 3067 3042 3045 3052 18842 1:30 PM
Jul '20 3097 0 3112 3088 3094 3097 10418 2:30 PM
Aug '20 3114 -1 3127 3106 3111 3115 2405 1:30 PM
Sep '20 3125 -1 3137 3118 3121 3126 2053 1:20 PM
Oct '20 3128 -3 3139 3121 3125 3131 1833 1:20 PM
Dec '20 3154 -3 3167 3147 3152 3157 4398 1:30 PM
Jan '21 3153 -1 3159 3148 3158 3154 300 1:20 PM
Mar '21 3122 -2 3129 3108 3119 3124 898 1:30 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.