CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 359'6 -3'4 363'0 357'4 362'6 363'2 152021 3:48 PM
Dec '19 367'6 -3'2 371'4 365'4 371'0 371'0 226633 3:55 PM
Mar '20 380'0 -3'0 383'6 377'6 383'0 383'0 37909 3:40 PM
May '20 388'4 -2'2 391'0 386'0 390'6 390'6 14235 3:40 PM
Jul '20 395'2 -2'0 397'4 393'0 397'2 397'2 10506 2:39 PM
Sep '20 399'0 -1'6 401'0 397'0 400'2 400'6 2161 3:40 PM
Dec '20 404'2 -1'6 406'0 402'6 405'6 406'0 15978 3:41 PM
Mar '21 414'2 -1'6 415'2 412'6 415'2 416'0 299 1:20 PM
May '21 419'6 -1'6 421'4 1 3:23 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 843'2 -12'6 859'2 842'0 855'4 856'0 31848 1:30 PM
Nov '19 856'4 -12'2 872'0 855'0 868'2 868'6 144859 3:59 PM
Jan '20 871'2 -11'2 885'4 869'4 882'4 882'4 37747 3:44 PM
Mar '20 885'2 -10'2 898'6 883'4 895'4 895'4 28924 2:32 PM
May '20 897'2 -9'6 910'0 895'4 907'2 907'0 6348 2:30 PM
Jul '20 908'2 -9'0 920'2 906'4 917'4 917'2 6407 1:30 PM
Aug '20 912'6 -8'4 921'2 819 1:20 PM
Sep '20 916'2 -7'0 925'2 916'2 925'2 923'2 424 1:20 PM
Nov '20 924'2 -5'0 931'2 921'4 930'0 929'2 2948 3:04 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 391'4 -1'6 395'4 387'6 393'2 393'2 17507 2:31 PM
Dec '19 404'6 0'4 406'4 399'2 404'0 404'2 30479 3:41 PM
Mar '20 420'0 1'6 421'4 413'6 417'6 418'2 7924 1:30 PM
May '20 431'0 2'2 431'6 424'4 428'6 428'6 2118 1:20 PM
Jul '20 440'6 2'2 442'0 434'0 438'2 438'4 1339 1:20 PM
Sep '20 453'2 1'4 453'6 448'2 453'6 451'6 362 1:20 PM
Dec '20 471'0 0'4 472'4 466'0 472'4 470'4 347 1:20 PM
Mar '21 484'6 -0'6 485'0 485'0 485'0 485'4 15 1:20 PM
May '21 490'0 -0'6 490'6 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 264'6 -0'4 265'0 261'2 265'0 265'2 21 1:20 PM
Dec '19 267'0 0'6 268'0 264'4 268'0 266'2 245 1:30 PM
Mar '20 271'2 0'4 270'2 268'6 270'2 270'6 27 1:30 PM
May '20 271'0 0'4 270'4 0 1:20 PM
Jul '20 273'0 0'6 272'2 0 1:20 PM
Sep '20 276'2 1'0 275'2 0 1:20 PM
Dec '20 276'2 1'0 275'2 0 1:20 PM
Mar '21 276'2 1'0 275'2 0 1:20 PM
May '21 276'2 1'0 275'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 104.625 -0.350 105.125 104.000 105.050 104.975 1628 1:05 PM
Oct '19 99.400 -1.700 100.950 98.625 100.950 101.100 21641 3:01 PM
Dec '19 104.300 -1.800 106.100 103.525 106.100 106.100 11074 2:33 PM
Feb '20 109.725 -1.525 111.250 108.900 111.250 111.250 8336 2:37 PM
Apr '20 111.900 -1.600 113.375 111.225 113.200 113.500 4534 1:05 PM
Jun '20 104.800 -1.625 106.250 104.225 106.100 106.425 1706 1:05 PM
Aug '20 103.000 -1.475 104.200 102.375 104.150 104.475 356 1:05 PM
Oct '20 105.250 -1.200 105.450 104.650 105.325 106.450 68 1:05 PM
Dec '20 107.950 -1.550 107.950 107.950 107.950 109.500 2 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 59.300 -3.000 61.600 59.300 61.575 62.300 22711 1:05 PM
Dec '19 58.775 -2.775 60.800 58.625 60.800 61.550 16046 2:30 PM
Feb '20 66.350 -2.225 67.775 66.050 67.775 68.575 8044 1:05 PM
Apr '20 72.200 -1.850 73.475 71.950 73.250 74.050 3378 1:05 PM
May '20 78.500 -2.150 79.500 78.500 79.500 80.650 14 1:05 PM
Jun '20 82.700 -1.300 83.550 82.100 83.300 84.000 1556 1:05 PM
Jul '20 83.325 -1.200 83.700 82.550 83.600 84.525 350 1:05 PM
Aug '20 82.725 -1.050 83.225 81.975 82.500 83.775 220 1:05 PM
Oct '20 71.100 -1.650 71.675 71.100 71.325 72.750 89 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.59 0.02 17.60 17.57 17.60 17.57 20 4:00 PM
Sep '19 17.22 -0.01 17.31 17.14 17.27 17.23 417 4:00 PM
Oct '19 17.40 -0.06 17.46 17.33 17.44 17.46 247 4:00 PM
Nov '19 17.21 -0.05 17.28 17.14 17.26 17.26 79 4:00 PM
Dec '19 16.83 -0.07 16.90 16.77 16.86 16.90 49 4:00 PM
Jan '20 16.43 0.00 16.43 16.36 16.38 16.43 26 4:00 PM
Feb '20 16.28 0.00 16.28 16.22 16.26 16.28 59 4:00 PM
Mar '20 16.31 -0.02 16.31 16.28 16.28 16.33 15 4:00 PM
Apr '20 16.39 -0.04 16.42 16.38 16.40 16.43 11 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2899 -38 2952 2894 2936 2937 20732 3:15 PM
Oct '19 2918 -39 2971 2913 2955 2957 14516 3:56 PM
Dec '19 2954 -39 3008 2950 2991 2993 51500 2:47 PM
Jan '20 2969 -37 3020 2966 3005 3006 7078 3:12 PM
Mar '20 3000 -32 3049 2996 3027 3032 8624 2:55 PM
May '20 3034 -30 3080 3030 3066 3064 4236 2:44 PM
Jul '20 3072 -30 3112 3070 3102 3102 3012 3:13 PM
Aug '20 3090 -28 3121 3092 3120 3118 251 3:13 PM
Sep '20 3105 -27 3136 3105 3135 3132 88 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.