CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 376'6 1'2 377'0 374'4 374'6 375'4 257188 11:41 PM
May '19 385'4 1'2 385'4 383'2 383'4 384'2 227426 11:41 PM
Jul '19 393'2 1'0 393'4 391'2 391'2 392'2 86671 11:41 PM
Sep '19 397'2 1'0 397'2 395'4 395'4 396'2 32735 11:41 PM
Dec '19 402'6 1'0 403'0 400'6 400'6 401'6 53492 11:41 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 911'4 0'4 912'4 909'6 910'2 911'0 169207 11:42 PM
May '19 924'6 0'4 926'0 922'6 923'4 924'2 145189 11:42 PM
Jul '19 938'0 0'4 939'0 936'2 936'6 937'4 46187 11:42 PM
Aug '19 944'2 1'2 944'2 942'0 942'0 943'0 3809 11:42 PM
Sep '19 946'0 0'0 946'0 946'0 946'0 946'0 1102 11:42 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 457'6 2'4 458'0 455'6 456'2 455'2 24715 11:41 PM
May '19 465'6 2'4 465'6 463'6 464'4 463'2 39777 11:42 PM
Jul '19 475'6 2'2 476'0 474'0 474'2 473'4 16965 11:42 PM
Sep '19 488'0 2'0 488'0 486'4 486'4 486'0 4960 11:42 PM
Dec '19 505'0 1'2 505'0 504'4 505'0 503'6 3266 11:42 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 269'6 -0'2 271'2 269'6 270'0 270'0 537 9:50 PM
May '19 274'6 -0'6 276'2 274'6 275'6 275'4 602 11:30 PM
Jul '19 276'0 1'2 277'4 273'4 277'4 274'6 9 11:30 PM
Sep '19 267'6 1'0 266'6 0 11:27 PM
Dec '19 261'0 1'2 260'0 259'0 260'0 259'6 11 11:27 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 127.625 -0.700 128.600 127.325 128.450 128.325 2798 2:53 PM
Apr '19 128.600 -0.600 129.600 128.000 129.300 129.200 26960 1:05 PM
Jun '19 119.250 -0.075 119.675 118.475 119.350 119.325 18027 1:05 PM
Aug '19 115.175 0.025 115.300 114.500 115.150 115.150 12458 2:45 PM
Oct '19 116.325 0.050 116.450 115.775 116.225 116.275 6523 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 143.225 -0.650 144.175 142.700 143.500 143.875 5872 1:05 PM
Apr '19 145.525 -0.550 146.300 144.900 145.875 146.075 5173 1:05 PM
May '19 146.875 -0.125 147.275 146.150 146.750 147.000 2120 1:05 PM
Aug '19 151.200 0.175 151.425 150.325 150.825 151.025 902 3:14 PM
Sep '19 151.475 0.175 151.550 150.725 151.000 151.300 168 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 55.950 2.975 55.975 53.725 54.400 52.975 26134 1:05 PM
May '19 65.800 2.775 66.025 64.325 64.325 63.025 348 1:05 PM
Jun '19 75.675 2.925 75.750 74.000 74.100 72.750 15302 1:05 PM
Jul '19 78.300 2.600 78.675 76.750 76.875 75.700 6563 1:05 PM
Aug '19 78.875 2.450 79.225 77.150 77.400 76.425 7344 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.93 -0.07 13.93 13.93 13.93 14.00 237 8:26 PM
Mar '19 14.75 0.03 14.75 14.75 14.75 14.72 268 11:00 PM
Apr '19 14.69 0.02 14.69 14.69 14.69 14.67 150 11:00 PM
May '19 14.99 170 10:00 PM
Jun '19 15.42 151 10:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3071 12 3074 3059 3059 3059 78808 11:42 PM
May '19 3109 11 3112 3098 3098 3098 85429 11:42 PM
Jul '19 3149 11 3152 3138 3138 3138 23038 11:42 PM
Aug '19 3168 12 3170 3168 3170 3156 3920 11:42 PM
Sep '19 3174 6 3199 3162 3168 3168 1758 11:42 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.