CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 358'6 -0'6 362'0 358'0 360'0 359'4 89474 9:14 AM
Dec '19 367'4 -1'2 371'0 366'6 369'2 368'6 203541 9:14 AM
Mar '20 380'2 -1'0 383'4 379'4 381'6 381'2 47281 9:14 AM
May '20 388'4 -0'2 391'4 387'4 389'4 388'6 14282 9:14 AM
Jul '20 395'0 -0'6 398'2 394'2 396'2 395'6 18484 9:14 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 861'2 5'4 864'0 854'2 855'6 855'6 14785 9:14 AM
Nov '19 873'4 5'2 876'4 866'6 868'2 868'2 73108 9:14 AM
Jan '20 887'2 5'2 890'2 880'6 882'0 882'0 11888 9:14 AM
Mar '20 900'4 5'2 903'2 894'0 895'2 895'2 13553 9:14 AM
May '20 911'6 5'0 914'4 905'4 906'6 906'6 4004 9:14 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 503'0 -1'0 505'0 502'0 503'0 504'0 6773 9:14 AM
Dec '19 515'4 -0'4 517'6 514'0 515'4 516'0 5556 9:14 AM
Mar '20 529'4 -0'6 531'0 529'0 530'0 530'2 725 9:14 AM
May '20 539'0 -1'2 540'2 539'0 539'4 540'2 1177 9:14 AM
Jul '20 549'0 -1'2 550'0 549'0 550'0 550'2 640 9:14 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 386'0 -0'6 388'2 384'0 387'4 386'6 18048 9:14 AM
Dec '19 400'4 -1'4 403'0 398'4 401'4 402'0 22759 9:14 AM
Mar '20 415'2 -2'2 418'4 413'0 418'2 417'4 5381 9:14 AM
May '20 425'6 -2'6 429'6 424'2 429'2 428'4 1967 9:14 AM
Jul '20 436'2 -2'2 439'6 434'2 439'4 438'4 1909 9:14 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 274'4 1'6 274'4 271'2 271'2 272'6 88 9:12 AM
Dec '19 271'2 -0'6 274'2 270'4 274'2 272'0 181 9:12 AM
Mar '20 275'4 -0'6 275'4 275'4 275'4 276'2 17 9:11 AM
May '20 275'4 0'2 275'2 0 9:11 AM
Jul '20 277'2 0'2 277'0 0 9:11 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 102.325 0.525 102.600 102.000 102.000 101.800 1396 9:14 AM
Oct '19 100.300 0.300 100.725 100.050 100.525 100.000 28404 9:14 AM
Dec '19 105.325 0.500 105.625 105.100 105.350 104.825 12779 9:14 AM
Feb '20 110.250 0.500 110.500 110.025 110.200 109.750 9211 9:13 AM
Apr '20 112.275 0.425 112.550 112.100 112.250 111.850 4772 9:13 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '19 64.725 -0.250 65.700 64.500 64.925 64.975 19104 9:14 AM
Dec '19 64.650 0.475 65.275 64.000 64.300 64.175 10328 9:14 AM
Feb '20 71.400 0.600 71.825 70.650 71.050 70.800 6183 9:14 AM
Apr '20 76.525 0.550 76.875 75.925 75.950 75.975 2778 9:14 AM
May '20 82.000 1.150 82.025 81.575 81.575 80.850 7 9:14 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 17.61 0.00 17.61 17.60 17.61 17.61 113 9:12 AM
Sep '19 17.65 -0.05 17.68 17.63 17.64 17.70 418 9:12 AM
Oct '19 17.70 -0.01 17.73 17.68 17.68 17.71 443 9:12 AM
Nov '19 17.40 -0.02 17.44 17.40 17.40 17.42 171 9:11 AM
Dec '19 16.95 -0.02 16.96 16.95 16.96 16.97 124 9:10 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 2952 12 2959 2934 2938 2940 16142 9:13 AM
Oct '19 2969 10 2978 2954 2959 2959 9840 9:14 AM
Dec '19 3003 8 3015 2990 2994 2995 34492 9:14 AM
Jan '20 3018 8 3029 3005 3008 3010 6530 9:14 AM
Mar '20 3047 8 3057 3035 3043 3039 6271 9:14 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.