CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 427'0 -9'0 436'0 423'2 435'0 436'0 125868 12:41 PM
Dec '19 432'0 -9'4 441'0 428'0 440'0 441'4 157285 12:41 PM
Mar '20 440'2 -8'4 448'2 436'0 447'2 448'6 25815 12:41 PM
May '20 444'2 -8'0 451'4 439'6 450'4 452'2 5847 12:41 PM
Jul '20 447'6 -7'0 454'0 443'0 453'0 454'6 7547 12:41 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 882'2 -0'2 885'6 875'4 880'0 882'4 32882 12:41 PM
Sep '19 888'2 0'0 891'4 881'2 886'4 888'2 10093 12:41 PM
Nov '19 900'0 -0'4 903'4 893'0 898'0 900'4 78979 12:41 PM
Jan '20 912'4 -0'2 915'4 905'4 910'0 912'6 13894 12:41 PM
Mar '20 922'2 -0'2 925'0 915'4 920'0 922'4 4973 12:41 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 493'4 -12'0 505'2 493'0 504'0 505'4 40000 12:41 PM
Dec '19 505'4 -11'6 516'6 505'0 516'0 517'2 13825 12:41 PM
Mar '20 517'6 -12'0 528'6 517'4 528'2 529'6 4708 12:41 PM
May '20 523'6 -11'4 533'2 523'4 533'2 535'2 1894 12:41 PM
Jul '20 525'4 -9'6 533'4 524'6 533'4 535'2 1307 12:41 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 277'0 -1'2 278'2 275'0 278'2 278'2 121 12:27 PM
Dec '19 278'4 -2'6 281'4 278'0 280'6 281'2 295 12:27 PM
Mar '20 284'0 -0'4 284'0 284'0 284'0 284'4 40 12:25 PM
May '20 283'4 1'0 282'4 0 11:51 AM
Jul '20 282'6 1'0 281'6 0 12:25 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 107.375 -0.750 108.500 107.300 108.475 108.125 16041 12:41 PM
Oct '19 107.925 -0.825 109.150 107.875 109.150 108.750 18189 12:41 PM
Dec '19 112.475 -0.875 113.600 112.400 113.550 113.350 10367 12:41 PM
Feb '20 116.025 -1.025 117.250 115.975 117.250 117.050 5066 12:41 PM
Apr '20 117.675 -1.175 119.075 117.675 119.075 118.850 1650 12:41 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 82.475 0.475 82.800 80.600 82.525 82.000 23457 12:41 PM
Oct '19 76.650 -1.175 78.125 75.625 77.975 77.825 23392 12:41 PM
Dec '19 75.125 -0.600 76.000 73.875 76.000 75.725 16955 12:41 PM
Feb '20 79.200 -0.175 79.550 77.925 79.550 79.375 5605 12:41 PM
Apr '20 82.300 0.000 82.600 81.000 82.500 82.300 3391 12:41 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 17.41 0.10 17.43 17.38 17.39 17.31 182 12:22 PM
Aug '19 17.70 0.03 17.82 17.66 17.75 17.67 319 12:38 PM
Sep '19 17.92 0.03 18.05 17.88 17.96 17.89 252 12:38 PM
Oct '19 17.90 0.03 18.06 17.89 17.97 17.87 56 12:36 PM
Nov '19 17.69 0.02 17.86 17.68 17.80 17.67 51 12:37 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 3071 -4 3086 3058 3072 3075 30317 12:40 PM
Sep '19 3087 -3 3098 3071 3087 3090 15647 12:41 PM
Oct '19 3101 -6 3114 3087 3102 3107 7682 12:40 PM
Dec '19 3130 -6 3144 3116 3131 3136 30052 12:40 PM
Jan '20 3147 -6 3159 3133 3148 3153 4573 12:40 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.