CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 450'0 9'0 450'6 436'4 441'4 441'0 176575 1:30 PM
Sep '19 454'6 8'4 455'2 442'0 446'2 446'2 112742 1:30 PM
Dec '19 461'0 7'6 462'4 449'0 453'2 453'2 158048 1:30 PM
Mar '20 466'2 7'4 468'0 454'6 458'6 458'6 26072 1:30 PM
May '20 468'0 7'6 469'6 456'6 460'6 460'2 7913 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 915'4 12'2 917'4 896'4 901'2 903'2 125043 1:30 PM
Aug '19 921'6 12'2 923'4 903'0 907'4 909'4 29077 1:30 PM
Sep '19 928'0 12'0 929'6 910'0 914'0 916'0 16068 1:30 PM
Nov '19 941'0 12'2 943'0 922'6 927'0 928'6 92285 1:30 PM
Jan '20 953'2 12'2 955'0 935'4 939'0 941'0 10390 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 460'4 3'0 465'2 451'4 456'2 457'4 22236 1:30 PM
Sep '19 470'6 2'6 475'0 461'2 465'2 468'0 28551 1:30 PM
Dec '19 491'4 1'4 496'0 483'0 485'2 490'0 12196 1:30 PM
Mar '20 512'2 1'2 516'6 504'4 507'2 511'0 3727 1:30 PM
May '20 524'6 0'6 529'4 517'4 518'0 524'0 1098 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 283'6 -1'6 288'4 283'2 285'6 285'4 556 1:30 PM
Sep '19 280'6 -3'6 285'2 280'0 284'0 284'4 118 1:30 PM
Dec '19 283'0 -5'4 290'0 282'6 289'2 288'4 404 1:30 PM
Mar '20 286'6 -5'4 290'6 286'4 290'6 292'2 6 1:20 PM
May '20 286'0 -5'4 291'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 108.175 -0.325 109.100 108.000 108.725 108.500 3277 1:05 PM
Aug '19 103.950 -0.600 105.825 103.550 104.750 104.550 22521 1:05 PM
Oct '19 105.575 -0.525 107.125 105.175 106.150 106.100 9929 1:05 PM
Dec '19 109.725 -0.625 110.975 109.525 110.350 110.350 10055 1:05 PM
Feb '20 113.775 -0.750 114.900 113.575 114.525 114.525 3595 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 134.700 -1.825 137.150 134.575 136.775 136.525 4404 1:05 PM
Sep '19 135.375 -1.625 137.600 135.150 137.200 137.000 2529 1:05 PM
Oct '19 135.825 -1.600 137.750 135.550 137.550 137.425 1635 1:05 PM
Nov '19 136.200 -1.625 138.225 135.875 137.950 137.825 1251 1:05 PM
Jan '20 134.500 -1.550 136.425 134.250 136.375 136.050 667 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 79.250 -2.375 81.500 79.125 81.100 81.625 10533 1:05 PM
Aug '19 80.900 -2.100 83.850 80.525 82.350 83.000 18404 1:05 PM
Oct '19 75.725 -1.725 78.175 75.400 76.925 77.450 8727 1:05 PM
Dec '19 75.300 -1.150 77.500 75.050 75.950 76.450 5751 1:05 PM
Feb '20 79.000 -0.975 80.900 78.725 79.625 79.975 2741 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.29 0.01 16.30 16.28 16.30 16.28 54 1:54 PM
Jul '19 17.15 0.20 17.18 16.97 17.00 16.95 525 1:58 PM
Aug '19 17.41 0.18 17.43 17.23 17.25 17.23 357 1:58 PM
Sep '19 17.54 0.11 17.56 17.43 17.47 17.43 256 1:58 PM
Oct '19 17.59 0.11 17.59 17.49 17.52 17.48 62 1:58 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3230 61 3237 3141 3161 3169 44953 1:30 PM
Aug '19 3242 60 3249 3155 3173 3182 16320 1:30 PM
Sep '19 3259 61 3266 3172 3190 3198 9223 1:30 PM
Oct '19 3275 61 3283 3198 3213 3214 8232 1:20 PM
Dec '19 3310 60 3318 3224 3239 3250 39049 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.