CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 392'0 -1'6 393'2 392'0 393'2 393'6 256298 12:13 AM
May '20 397'6 -0'6 398'2 397'4 398'0 398'4 70273 12:13 AM
Jul '20 402'4 -0'6 402'6 402'2 402'6 403'2 54946 12:13 AM
Sep '20 400'2 -0'4 400'4 400'0 400'0 400'6 14575 12:09 AM
Dec '20 402'6 -0'4 402'6 402'4 402'6 403'2 27411 12:08 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 907'4 -2'0 909'2 907'4 909'2 909'4 98543 12:14 AM
May '20 921'4 -1'6 923'2 921'4 923'0 923'2 37384 12:14 AM
Jul '20 935'2 -1'6 937'0 935'0 937'0 937'0 24322 12:14 AM
Aug '20 941'2 -0'4 941'2 941'2 941'2 941'6 2200 12:14 AM
Sep '20 940'2 -1'6 941'4 940'2 940'4 942'0 1868 12:14 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 554'2 -1'4 555'6 554'2 555'6 555'6 2963 12:12 AM
May '20 563'2 -1'2 564'4 563'2 564'4 564'4 1637 12:14 AM
Jul '20 572'0 0'0 575'0 569'4 569'4 572'0 841 12:14 AM
Sep '20 580'2 0'2 583'0 577'2 577'2 580'0 406 12:14 AM
Dec '20 590'0 -0'2 590'0 590'0 590'0 590'2 327 12:12 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 490'2 -2'0 493'0 490'2 492'4 492'2 21677 12:13 AM
May '20 498'0 -1'6 500'4 498'0 500'4 499'6 9208 12:12 AM
Jul '20 505'0 -1'6 507'2 505'0 507'0 506'6 6103 12:13 AM
Sep '20 513'4 -1'0 515'0 513'4 515'0 514'4 2237 12:12 AM
Dec '20 523'6 -0'6 523'6 523'6 523'6 524'4 848 12:12 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 315'6 -0'6 316'6 315'4 315'4 316'4 331 12:05 AM
May '20 309'4 2'0 310'0 308'0 308'0 307'4 123 9:32 PM
Jul '20 301'4 2'6 302'0 299'4 302'0 298'6 33 9:32 PM
Sep '20 281'6 0'6 283'0 280'0 280'0 281'0 17 9:32 PM
Dec '20 272'0 0'2 273'0 269'6 270'2 271'6 26 9:32 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 124.675 -1.500 126.325 124.575 126.150 126.175 18060 3:40 PM
Apr '20 124.175 -2.600 126.900 124.000 126.675 126.775 32391 3:08 PM
Jun '20 116.325 -2.125 118.575 116.150 118.250 118.450 17242 3:09 PM
Aug '20 113.850 -1.925 115.975 113.700 115.600 115.775 9275 1:05 PM
Oct '20 116.525 -1.925 118.550 116.300 118.200 118.450 3790 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 68.500 0.950 69.000 67.275 67.450 67.550 11478 2:30 PM
Apr '20 75.350 0.825 75.975 73.900 73.925 74.525 18915 3:02 PM
May '20 81.775 0.925 82.000 81.225 81.225 80.850 60 1:05 PM
Jun '20 87.825 0.725 88.175 86.550 86.550 87.100 7983 1:05 PM
Jul '20 88.500 0.525 88.725 87.475 87.625 87.975 3278 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 17.03 0.03 17.04 17.03 17.04 17.00 268 11:57 PM
Feb '20 17.98 642 11:57 PM
Mar '20 18.17 0.00 18.17 18.17 18.17 18.17 635 9:48 PM
Apr '20 17.91 0.00 17.91 17.91 17.91 17.91 362 5:25 PM
May '20 17.81 191 7:24 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2983 -6 2987 2981 2985 2989 58971 12:14 AM
May '20 3026 -6 3030 3023 3028 3032 30610 12:14 AM
Jul '20 3074 -3 3077 3068 3074 3077 14227 12:14 AM
Aug '20 3090 -2 3093 3087 3093 3092 2166 12:14 AM
Sep '20 3099 -5 3105 3099 3105 3104 1109 12:14 AM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.