CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 364'4 -6'0 370'0 361'6 369'6 370'4 151508 5:07 PM
May '20 368'0 -6'4 374'0 366'2 373'6 374'4 273794 5:15 PM
Jul '20 372'4 -6'2 378'4 371'2 378'2 378'6 96775 4:58 PM
Sep '20 372'6 -5'0 377'4 371'4 377'4 377'6 33560 4:58 PM
Dec '20 377'4 -4'0 381'4 376'2 381'0 381'4 44937 5:10 PM
Mar '21 387'4 -4'0 391'2 386'2 390'4 391'4 4234 4:58 PM
May '21 392'6 -3'0 395'4 391'0 395'0 395'6 1514 1:20 PM
Jul '21 395'6 -2'2 398'0 393'4 397'0 398'0 2013 1:30 PM
Sep '21 389'4 -2'2 392'0 388'4 390'0 391'6 884 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 886'2 5'2 887'6 866'6 880'4 881'0 65217 4:58 PM
May '20 895'0 3'0 897'0 878'2 891'4 892'0 158665 5:14 PM
Jul '20 904'6 2'0 906'4 890'2 902'0 902'6 42994 4:45 PM
Aug '20 908'2 1'2 909'6 894'2 905'4 907'0 7460 1:20 PM
Sep '20 908'4 0'6 910'0 896'2 906'0 907'6 5799 3:31 PM
Nov '20 913'4 0'4 914'4 902'2 912'2 913'0 31609 4:58 PM
Jan '21 916'4 0'0 917'0 905'6 915'0 916'4 8863 2:30 PM
Mar '21 908'6 -0'6 910'0 898'6 908'0 909'4 13404 2:48 PM
May '21 908'2 -1'0 909'4 899'0 908'6 909'2 2393 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 529'2 -11'0 539'2 528'2 538'6 540'2 20476 1:30 PM
May '20 527'4 -8'2 535'0 526'2 534'4 535'6 70392 5:14 PM
Jul '20 529'0 -6'4 534'4 527'2 534'0 535'4 32324 4:58 PM
Sep '20 536'0 -5'6 540'6 534'2 540'2 541'6 10482 5:07 PM
Dec '20 546'2 -5'4 550'4 544'4 550'4 551'6 5872 1:20 PM
Mar '21 555'0 -5'2 559'0 553'0 559'0 560'2 727 1:20 PM
May '21 554'2 -5'0 555'4 551'6 555'4 559'2 93 4:45 PM
Jul '21 543'4 -5'0 545'4 541'4 545'2 548'4 117 1:30 PM
Sep '21 546'4 -5'0 548'2 542'4 548'0 551'4 11 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 273'4 -5'2 280'2 268'0 277'0 278'6 186 1:20 PM
May '20 279'6 -6'0 287'4 277'0 286'4 285'6 1198 4:59 PM
Jul '20 279'2 -5'0 282'2 276'0 282'2 284'2 400 5:14 PM
Sep '20 268'4 -1'2 267'6 266'0 266'0 269'6 10 1:20 PM
Dec '20 265'0 0'2 264'6 261'4 263'4 264'6 128 2:34 PM
Mar '21 265'0 0'2 264'6 0 1:20 PM
May '21 265'0 0'2 264'6 0 1:20 PM
Jul '21 265'2 0'2 265'0 0 1:20 PM
Sep '21 272'4 0'2 272'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '20 112.625 -1.450 114.200 110.250 113.750 114.075 390 1:05 PM
Apr '20 110.475 -1.875 112.725 109.350 110.875 112.350 43950 1:05 PM
Jun '20 103.925 -1.100 105.900 102.025 103.750 105.025 33268 3:44 PM
Aug '20 104.475 -0.500 106.100 101.975 103.875 104.975 24387 2:30 PM
Oct '20 109.650 -0.400 111.000 107.050 108.900 110.050 16479 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '20 132.575 -1.500 134.475 129.575 132.425 134.075 3992 2:30 PM
Apr '20 134.075 -1.900 136.100 131.475 134.100 135.975 7786 1:05 PM
May '20 135.550 -1.325 137.400 132.375 135.125 136.875 6212 1:05 PM
Aug '20 143.375 -0.250 145.325 139.125 141.975 143.625 4604 1:05 PM
Sep '20 145.250 -0.050 147.275 140.800 143.675 145.300 1667 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '20 62.550 -2.600 64.925 62.150 64.525 65.150 25199 1:05 PM
May '20 69.750 -2.425 71.500 69.175 71.500 72.175 171 1:05 PM
Jun '20 78.050 -2.350 80.100 77.400 79.775 80.400 12563 1:05 PM
Jul '20 79.400 -2.200 81.350 78.600 81.075 81.600 5033 1:05 PM
Aug '20 79.350 -1.925 81.050 78.400 80.850 81.275 5179 1:05 PM
DTN Click here for info on Exchange delays.

© 2020 CHS Inc.