CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 356'2 -2'2 359'0 356'0 359'0 358'4 102302 10:54 AM
Jul '19 365'0 -2'2 367'4 364'4 367'4 367'2 109463 10:54 AM
Sep '19 372'6 -2'2 375'2 372'2 375'0 375'0 33300 10:54 AM
Dec '19 384'0 -2'2 387'0 383'4 387'0 386'2 31666 10:54 AM
Mar '20 398'0 -2'2 400'2 397'6 400'2 400'2 7164 10:54 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 879'4 -1'0 883'2 876'2 881'4 880'4 77262 10:54 AM
Jul '19 893'2 -1'0 896'6 890'2 895'0 894'2 56698 10:54 AM
Aug '19 898'6 -1'2 902'2 896'0 901'0 900'0 5114 10:54 AM
Sep '19 903'2 -1'4 906'4 901'0 904'0 904'6 3113 10:54 AM
Nov '19 912'2 -1'2 915'6 909'6 914'0 913'4 21872 10:54 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 412'2 -7'6 420'0 411'2 420'0 420'0 20198 10:54 AM
Jul '19 418'4 -7'2 425'6 417'6 425'6 425'6 28172 10:54 AM
Sep '19 427'6 -7'0 435'0 427'0 435'0 434'6 9781 10:54 AM
Dec '19 449'4 -6'4 455'4 448'6 455'2 456'0 4468 10:54 AM
Mar '20 470'4 -6'2 476'0 470'2 476'0 476'6 1125 10:54 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 291'2 -0'6 291'4 289'4 290'2 292'0 980 10:54 AM
Jul '19 278'6 0'4 280'0 275'2 277'2 278'2 472 10:54 AM
Sep '19 269'4 0'2 265'2 264'0 265'2 269'2 6 10:54 AM
Dec '19 258'0 -1'2 258'0 258'0 258'0 259'2 8 9:00 AM
Mar '20 251'2 0'6 250'4 0 9:00 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.150 -0.375 128.700 128.050 128.525 128.525 3759 10:54 AM
Jun '19 121.175 -1.500 122.600 121.150 122.525 122.675 22454 10:54 AM
Aug '19 118.475 -1.275 119.500 118.350 119.425 119.750 15150 10:54 AM
Oct '19 119.025 -1.075 119.900 118.825 119.725 120.100 10188 10:53 AM
Dec '19 122.775 -1.100 123.700 122.550 123.275 123.875 7166 10:53 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 150.375 -1.150 151.600 150.150 151.200 151.525 5546 10:54 AM
Aug '19 159.250 -1.425 160.600 158.700 160.125 160.675 7303 10:54 AM
Sep '19 160.350 -1.725 161.775 159.950 161.525 162.075 2322 10:53 AM
Oct '19 160.400 -2.000 162.050 160.150 161.700 162.400 1156 10:53 AM
Nov '19 160.200 -1.975 161.850 160.100 161.675 162.175 553 10:53 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 90.025 -0.175 91.000 89.700 90.900 90.200 552 10:54 AM
Jun '19 95.625 -1.125 97.325 95.150 97.300 96.750 19684 10:53 AM
Jul '19 99.350 -1.200 100.775 98.650 100.775 100.550 7341 10:53 AM
Aug '19 100.525 -1.250 102.050 99.950 102.000 101.775 8164 10:53 AM
Oct '19 93.625 -0.725 94.500 93.150 94.500 94.350 8527 10:53 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.92 0.00 15.94 15.92 15.94 15.92 117 10:52 AM
May '19 15.72 0.03 15.74 15.63 15.68 15.69 291 10:52 AM
Jun '19 15.93 -0.02 15.97 15.88 15.90 15.95 270 10:52 AM
Jul '19 16.17 -0.02 16.21 16.14 16.15 16.19 144 10:53 AM
Aug '19 16.42 0.00 16.47 16.37 16.42 16.42 109 10:51 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3028 -4 3043 3023 3033 3032 40995 10:54 AM
Jul '19 3064 -4 3079 3060 3068 3068 32275 10:53 AM
Aug '19 3075 -5 3089 3072 3081 3080 5124 10:53 AM
Sep '19 3090 -5 3101 3087 3099 3095 3851 10:53 AM
Oct '19 3101 -8 3117 3099 3108 3109 1219 10:53 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.