CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 366'4 2'0 366'4 362'6 364'4 364'4 156142 12:44 PM
May '20 368'6 0'6 369'6 365'6 368'0 368'0 288213 12:44 PM
Jul '20 373'2 0'6 373'4 370'0 373'0 372'4 100416 12:44 PM
Sep '20 372'6 0'0 373'6 370'2 373'0 372'6 34764 12:44 PM
Dec '20 377'4 0'0 378'2 375'0 377'6 377'4 45190 12:44 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 883'0 -3'2 887'2 874'4 886'2 886'2 67399 12:44 PM
May '20 892'6 -2'2 895'4 879'6 894'6 895'0 164165 12:44 PM
Jul '20 901'6 -3'0 904'4 889'6 903'6 904'6 43760 12:44 PM
Aug '20 904'2 -4'0 907'6 893'6 907'6 908'2 8073 12:44 PM
Sep '20 904'2 -4'2 907'6 895'2 907'4 908'4 5800 12:44 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 441'2 -2'0 442'0 431'6 440'2 443'2 12305 12:44 PM
May '20 448'6 -3'0 452'0 439'0 451'4 451'6 28423 12:44 PM
Jul '20 456'2 -2'4 460'0 446'6 460'0 458'6 12922 12:44 PM
Sep '20 465'2 -2'6 468'0 456'4 467'6 468'0 3488 12:44 PM
Dec '20 479'0 -2'0 481'2 470'6 480'2 481'0 2822 12:44 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 273'6 0'2 279'2 273'6 279'2 273'4 186 12:44 PM
May '20 272'6 -7'0 282'0 270'0 279'0 279'6 1202 12:45 PM
Jul '20 273'2 -6'0 278'4 268'2 278'0 279'2 400 12:44 PM
Sep '20 267'0 -1'4 268'0 265'6 268'0 268'4 10 12:44 PM
Dec '20 263'2 -1'6 264'0 263'0 264'0 265'0 128 12:44 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 112.700 0.075 113.400 110.500 111.000 112.625 390 12:00 PM
Apr '20 107.925 -2.550 110.000 107.475 108.400 110.475 45110 12:44 PM
Jun '20 101.875 -2.050 104.100 101.250 102.000 103.925 33919 12:44 PM
Aug '20 103.075 -1.400 105.025 102.475 102.900 104.475 24609 12:45 PM
Oct '20 108.125 -1.525 109.850 107.650 108.125 109.650 16521 12:45 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 131.400 -1.175 134.450 128.725 130.000 132.575 4108 12:44 PM
Apr '20 132.550 -1.525 135.350 130.150 131.325 134.075 8008 12:44 PM
May '20 133.625 -1.925 136.025 131.550 132.550 135.550 6212 12:44 PM
Aug '20 141.600 -1.775 143.900 139.750 140.750 143.375 4604 12:45 PM
Sep '20 143.550 -1.700 145.900 141.700 142.800 145.250 1667 12:45 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 61.675 -0.875 63.000 61.525 62.125 62.550 26608 12:44 PM
May '20 68.725 -1.025 69.750 68.625 69.350 69.750 171 12:44 PM
Jun '20 77.100 -0.950 78.075 76.650 77.750 78.050 13093 12:44 PM
Jul '20 78.525 -0.875 79.525 78.025 79.275 79.400 5095 12:44 PM
Aug '20 78.350 -1.000 79.400 77.825 79.050 79.350 5219 12:44 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 17.00 0.01 17.00 16.98 16.98 16.99 34 12:44 PM
Mar '20 16.32 0.00 16.33 16.22 16.27 16.32 356 12:44 PM
Apr '20 16.17 0.15 16.17 15.91 15.91 16.02 487 12:44 PM
May '20 16.29 0.19 16.30 16.04 16.07 16.10 427 12:42 PM
Jun '20 16.48 0.15 16.48 16.25 16.29 16.33 299 12:43 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 2985 16 3004 2945 2981 2969 33759 12:44 PM
May '20 3058 22 3074 3008 3047 3036 113262 12:44 PM
Jul '20 3100 21 3116 3051 3091 3079 45942 12:44 PM
Aug '20 3109 17 3126 3065 3104 3092 10060 12:45 PM
Sep '20 3110 10 3125 3072 3114 3100 3719 12:45 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.