CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 378'2 2'0 380'6 375'4 375'6 376'2 222578 3:51 PM
Jul '19 387'4 2'0 389'6 384'6 385'0 385'4 114544 3:53 PM
Sep '19 393'2 1'4 395'4 391'2 391'2 391'6 32572 2:44 PM
Dec '19 400'0 1'2 401'6 398'0 398'2 398'6 52587 3:55 PM
Mar '20 410'2 1'2 411'4 408'2 408'6 409'0 6517 3:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 903'6 -6'6 912'0 903'0 909'6 910'4 91931 3:32 PM
Jul '19 917'2 -7'0 925'4 916'4 923'2 924'2 42726 3:54 PM
Aug '19 923'2 -7'0 931'6 922'6 929'4 930'2 7499 1:30 PM
Sep '19 928'4 -6'6 936'4 928'0 934'2 935'2 3184 1:30 PM
Nov '19 937'4 -7'2 946'2 936'6 943'6 944'6 20830 3:29 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 445'0 -2'0 452'0 443'2 446'0 447'0 24264 3:10 PM
Jul '19 453'4 -1'6 460'0 451'6 452'2 455'2 13398 1:30 PM
Sep '19 465'0 -1'4 471'2 463'4 464'4 466'4 3977 1:20 PM
Dec '19 484'4 -0'6 490'2 483'0 484'4 485'2 1602 1:20 PM
Mar '20 500'4 -1'0 506'0 500'0 500'0 501'4 404 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 278'4 -2'2 284'4 276'4 280'0 280'6 542 1:30 PM
Jul '19 275'0 -2'0 280'6 273'2 276'4 277'0 90 1:30 PM
Sep '19 266'6 -2'4 268'0 268'0 268'0 269'2 19 1:20 PM
Dec '19 261'6 0'0 263'2 260'0 262'0 261'6 45 1:30 PM
Mar '20 258'2 0'0 258'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.725 -0.175 130.250 128.775 130.000 129.900 14405 3:15 PM
Jun '19 123.500 -0.400 124.900 122.550 123.900 123.900 34570 3:47 PM
Aug '19 120.025 0.050 121.150 118.950 119.975 119.975 21114 3:45 PM
Oct '19 120.850 0.200 121.600 119.525 120.500 120.650 16398 3:45 PM
Dec '19 123.325 0.200 124.000 122.175 122.900 123.125 7184 3:16 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 143.000 0.225 144.000 142.525 143.500 142.775 1212 1:05 PM
Apr '19 148.800 -0.125 150.800 147.875 149.500 148.925 2540 2:30 PM
May '19 154.050 0.050 155.300 152.800 154.200 154.000 7132 2:55 PM
Aug '19 159.325 0.525 159.825 157.800 158.775 158.800 4168 1:05 PM
Sep '19 159.950 0.950 160.000 158.325 159.000 159.000 1023 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 78.325 0.000 80.300 75.875 79.100 78.325 15799 1:05 PM
May '19 87.025 0.425 89.100 83.500 87.750 86.600 1135 2:59 PM
Jun '19 95.675 0.925 97.825 91.025 96.025 94.750 46405 2:57 PM
Jul '19 98.575 1.000 101.525 94.525 99.000 97.575 15353 2:31 PM
Aug '19 99.500 1.025 102.975 96.125 100.000 98.475 18391 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 15.03 0.00 15.04 15.02 15.04 15.03 19 4:00 PM
Apr '19 15.29 -0.04 15.49 15.26 15.39 15.33 662 4:00 PM
May '19 15.39 -0.08 15.58 15.35 15.49 15.47 530 4:00 PM
Jun '19 15.58 -0.12 15.80 15.52 15.71 15.70 332 4:01 PM
Jul '19 15.96 -0.15 16.16 15.92 16.12 16.11 98 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3150 -3 3164 3142 3151 3153 66936 2:30 PM
Jul '19 3182 -7 3197 3175 3184 3189 33008 2:30 PM
Aug '19 3195 -8 3211 3189 3198 3203 8070 1:20 PM
Sep '19 3209 -9 3224 3205 3214 3218 4473 3:47 PM
Oct '19 3218 -11 3233 3213 3227 3229 3021 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.