CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 404'2 14'4 404'6 389'6 390'4 389'6 285729 3:56 PM
Sep '19 412'4 14'0 413'0 398'2 399'2 398'4 89875 3:33 PM
Dec '19 419'6 11'6 420'0 407'4 408'0 408'0 168604 3:58 PM
Mar '20 429'2 10'0 429'6 418'6 419'2 419'2 34843 3:48 PM
May '20 432'2 8'6 432'6 423'6 423'6 423'4 6407 3:52 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 829'6 8'2 831'4 820'0 821'4 821'4 86152 3:58 PM
Aug '19 836'4 8'2 838'2 827'0 828'0 828'2 7293 3:52 PM
Sep '19 843'4 8'2 845'0 834'0 835'2 835'2 7389 1:30 PM
Nov '19 856'2 8'0 858'0 846'4 847'4 848'2 37494 3:54 PM
Jan '20 868'2 8'0 870'0 858'6 861'2 860'2 7468 2:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 489'4 19'2 490'6 467'2 469'6 470'2 71570 3:06 PM
Sep '19 496'6 18'4 498'2 475'0 478'2 478'2 26176 3:29 PM
Dec '19 509'6 17'2 511'2 489'2 491'6 492'4 13533 2:43 PM
Mar '20 522'2 16'2 523'2 503'2 505'6 506'0 4123 1:30 PM
May '20 528'4 16'0 528'6 511'4 512'2 512'4 1038 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 308'4 4'0 313'6 305'2 305'4 304'4 390 3:24 PM
Sep '19 285'2 -0'6 288'2 284'0 286'0 286'0 56 1:30 PM
Dec '19 275'4 -0'6 278'0 270'6 275'6 276'2 172 1:30 PM
Mar '20 276'4 -0'6 277'2 1 1:20 PM
May '20 274'0 -0'6 274'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 111.175 0.375 111.300 110.600 110.925 110.800 7687 1:05 PM
Aug '19 107.950 -0.200 108.450 107.375 108.200 108.150 14489 1:05 PM
Oct '19 107.775 -0.275 108.525 107.350 108.200 108.050 9642 2:30 PM
Dec '19 112.100 -0.350 112.950 111.725 112.525 112.450 4692 3:19 PM
Feb '20 116.225 -0.375 117.025 115.875 116.650 116.600 1803 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 86.425 -3.000 89.275 86.425 88.525 89.425 9367 3:18 PM
Jul '19 87.950 -3.000 90.950 87.950 89.700 90.950 13594 3:16 PM
Aug '19 89.300 -3.000 92.300 89.300 91.150 92.300 8175 2:43 PM
Oct '19 81.400 -2.975 84.500 81.375 83.975 84.375 5969 1:05 PM
Dec '19 78.800 -2.975 81.950 78.775 81.500 81.775 4967 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 16.38 0.00 16.40 16.36 16.39 16.38 116 4:00 PM
Jun '19 16.31 -0.13 16.52 16.30 16.44 16.44 267 4:00 PM
Jul '19 16.52 -0.12 16.68 16.50 16.64 16.64 159 4:00 PM
Aug '19 16.80 -0.10 16.96 16.78 16.92 16.90 107 4:00 PM
Sep '19 17.04 -0.09 17.14 17.00 17.10 17.13 134 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3005 33 3014 2968 2972 2972 44497 3:22 PM
Aug '19 3019 30 3026 2984 2987 2989 14311 3:22 PM
Sep '19 3036 29 3045 3003 3007 3007 5394 3:22 PM
Oct '19 3053 28 3060 3022 3022 3025 2324 3:23 PM
Dec '19 3085 29 3090 3052 3053 3056 17339 3:23 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.