CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 366'2 -0'6 374'4 366'2 373'6 367'0 88 1:30 PM
Mar '20 381'0 3'2 385'4 377'4 381'4 377'6 219020 3:51 PM
May '20 388'0 3'6 391'4 384'2 388'0 384'2 39118 2:30 PM
Jul '20 393'6 3'6 396'6 390'0 393'4 390'0 34095 3:32 PM
Sep '20 393'0 2'6 394'4 390'0 392'4 390'2 11047 1:30 PM
Dec '20 395'2 2'0 396'6 393'0 396'0 393'2 23453 3:36 PM
Mar '21 405'0 2'0 406'0 402'6 405'0 403'0 2089 1:30 PM
May '21 409'6 2'0 410'2 408'0 409'4 407'6 147 2:30 PM
Jul '21 412'6 2'0 413'4 410'6 412'2 410'6 412 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 907'4 9'2 917'0 901'4 906'0 898'2 161765 3:43 PM
Mar '20 921'4 9'0 931'4 916'0 920'0 912'4 91708 3:53 PM
May '20 935'2 9'2 944'2 929'6 933'6 926'0 29591 2:47 PM
Jul '20 947'4 8'6 956'0 942'0 945'0 938'6 29725 3:42 PM
Aug '20 951'6 8'4 958'4 946'6 949'4 943'2 1838 1:30 PM
Sep '20 948'6 8'2 956'2 944'4 946'2 940'4 1278 1:20 PM
Nov '20 951'0 7'6 957'6 946'2 948'0 943'2 11255 2:30 PM
Jan '21 955'0 7'0 960'4 950'4 952'6 948'0 1428 1:30 PM
Mar '21 950'6 6'2 955'2 946'6 948'4 944'4 1074 2:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 539'2 0'0 539'2 79 1:20 PM
Mar '20 532'4 2'2 536'2 525'6 533'0 530'2 63178 2:43 PM
May '20 534'6 1'6 538'4 528'6 536'0 533'0 15437 1:30 PM
Jul '20 537'6 1'6 540'6 531'6 538'6 536'0 11415 3:21 PM
Sep '20 543'4 1'4 546'2 537'6 544'4 542'0 3485 1:30 PM
Dec '20 553'6 2'0 556'0 548'0 554'6 551'6 2678 1:30 PM
Mar '21 563'0 2'0 564'4 557'4 563'4 561'0 900 1:20 PM
May '21 563'4 2'6 563'4 561'0 561'0 560'6 44 1:20 PM
Jul '21 555'0 3'2 553'2 553'2 553'2 551'6 7 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 324'2 0'0 324'2 0 1:20 PM
Mar '20 297'2 -5'4 304'4 295'4 300'4 302'6 411 3:41 PM
May '20 293'6 -5'6 301'4 292'4 301'0 299'4 34 1:30 PM
Jul '20 285'6 -6'2 286'4 286'2 286'2 292'0 2 1:20 PM
Sep '20 275'4 -6'2 275'0 275'0 275'0 281'6 1 1:20 PM
Dec '20 268'2 -1'4 270'0 267'0 270'0 269'6 5 1:30 PM
Mar '21 268'2 -1'4 269'6 0 1:20 PM
May '21 268'2 -1'4 269'6 0 1:20 PM
Jul '21 268'4 -1'4 270'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 122.375 1.950 122.625 120.475 120.725 120.425 4776 2:30 PM
Feb '20 127.550 2.450 127.900 125.275 125.450 125.100 41441 2:33 PM
Apr '20 128.200 2.000 128.450 126.350 126.500 126.200 17943 2:30 PM
Jun '20 119.425 1.575 119.650 117.975 118.000 117.850 14217 1:05 PM
Aug '20 116.400 1.225 116.750 115.275 115.375 115.175 5724 2:38 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '20 145.675 3.125 146.650 142.525 142.800 142.550 11862 3:01 PM
Mar '20 146.250 2.800 146.900 143.375 143.650 143.450 5329 1:05 PM
Apr '20 148.050 2.475 148.675 145.375 145.975 145.575 2508 1:05 PM
May '20 148.600 2.075 149.225 146.275 146.525 146.525 1973 1:05 PM
Aug '20 152.900 1.800 153.500 150.900 151.100 151.100 924 2:31 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '19 60.475 -0.525 60.825 60.275 60.750 61.000 2362 1:05 PM
Feb '20 69.500 0.850 71.550 68.700 69.500 68.650 32684 1:05 PM
Apr '20 76.225 1.600 77.450 75.150 75.650 74.625 13245 1:05 PM
May '20 82.700 1.875 83.275 81.625 81.950 80.825 139 1:05 PM
Jun '20 87.850 1.375 89.050 87.225 87.475 86.475 8926 2:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.