CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 371'4 0'2 372'4 368'6 371'4 371'2 92601 2:32 PM
Jul '19 381'0 0'2 381'6 378'2 380'6 380'6 40236 2:31 PM
Sep '19 388'0 0'4 388'4 385'2 387'4 387'4 15787 2:30 PM
Dec '19 395'4 0'2 396'0 393'0 395'2 395'2 19841 2:32 PM
Mar '20 406'4 0'4 406'6 404'0 406'0 406'0 3072 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 906'0 2'0 906'4 899'2 902'6 904'0 63550 2:30 PM
Jul '19 919'4 2'0 920'0 913'0 916'0 917'4 22854 2:31 PM
Aug '19 926'0 2'2 926'0 919'4 921'6 923'6 5538 1:30 PM
Sep '19 930'6 2'0 931'0 925'6 927'2 928'6 1974 1:30 PM
Nov '19 940'2 2'0 940'6 934'2 937'2 938'2 16003 2:32 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 464'6 8'2 465'0 454'6 456'6 456'4 52588 2:31 PM
Jul '19 470'0 7'2 470'4 461'0 462'4 462'6 22264 2:30 PM
Sep '19 478'2 7'0 478'6 470'2 472'0 471'2 7693 1:30 PM
Dec '19 493'2 7'0 493'6 485'2 486'2 486'2 5566 1:30 PM
Mar '20 506'6 7'4 507'0 498'0 500'6 499'2 1979 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 274'4 1'4 275'0 271'0 272'6 273'0 236 1:30 PM
Jul '19 272'4 0'4 273'2 270'2 271'0 272'0 84 1:30 PM
Sep '19 266'0 -0'2 268'0 268'0 268'0 266'2 9 1:20 PM
Dec '19 260'6 -0'2 262'0 257'0 262'0 261'0 10 1:30 PM
Mar '20 257'4 -0'2 257'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.575 0.450 129.850 128.900 129.400 129.125 13733 2:30 PM
Jun '19 123.375 0.650 123.625 122.375 122.975 122.725 23077 2:30 PM
Aug '19 119.325 0.600 119.500 118.550 118.900 118.725 14660 1:05 PM
Oct '19 119.500 0.750 119.575 118.625 118.725 118.750 9356 1:05 PM
Dec '19 122.000 0.775 122.050 121.100 121.200 121.225 2951 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 73.825 3.000 73.825 70.550 71.250 70.825 10391 1:05 PM
May '19 82.150 3.000 82.150 79.000 79.000 79.150 447 1:05 PM
Jun '19 90.250 3.000 90.250 87.300 87.550 87.250 21830 1:05 PM
Jul '19 93.075 3.000 93.075 90.050 90.075 90.075 5330 1:05 PM
Aug '19 93.975 3.000 93.975 90.700 91.000 90.975 5529 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 15.01 0.08 15.01 14.92 14.93 14.93 210 2:31 PM
Apr '19 15.12 0.14 15.12 14.94 15.02 14.98 376 2:32 PM
May '19 15.31 0.16 15.33 15.18 15.22 15.15 213 2:32 PM
Jun '19 15.57 0.09 15.60 15.45 15.54 15.48 178 2:33 PM
Jul '19 16.00 0.06 16.00 15.87 15.95 15.94 47 2:26 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3116 8 3119 3086 3101 3108 35340 2:30 PM
Jul '19 3152 9 3154 3122 3140 3143 14833 1:30 PM
Aug '19 3166 7 3168 3137 3151 3159 3969 1:20 PM
Sep '19 3182 7 3184 3152 3169 3175 2156 1:30 PM
Oct '19 3192 7 3194 3163 3168 3185 925 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.