CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 373'6 2'4 374'2 372'4 372'6 371'2 251255 2:29 AM
May '19 382'2 2'4 382'6 381'2 381'2 379'6 75529 2:29 AM
Jul '19 390'0 2'4 390'4 389'0 389'0 387'4 40958 2:29 AM
Sep '19 393'4 2'0 394'2 392'6 393'0 391'4 16362 2:29 AM
Dec '19 399'0 2'4 399'2 397'6 397'6 396'4 27312 2:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 898'0 4'6 899'0 895'2 895'4 893'2 107769 2:29 AM
May '19 911'2 4'4 912'4 909'0 909'0 906'6 33517 2:28 AM
Jul '19 924'0 4'2 925'2 922'0 922'0 919'6 21964 2:28 AM
Aug '19 929'4 4'2 930'0 928'2 928'2 925'2 3666 2:29 AM
Sep '19 933'0 4'2 933'2 932'0 932'4 928'6 1513 2:29 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 514'4 3'4 514'6 511'0 511'0 511'0 55274 2:29 AM
May '19 518'6 2'6 519'4 516'6 516'6 516'0 16235 2:29 AM
Jul '19 523'6 3'2 523'6 521'0 521'0 520'4 9186 2:28 AM
Sep '19 532'0 3'0 532'0 529'0 529'0 529'0 2414 2:28 AM
Dec '19 545'4 2'6 545'4 542'6 542'6 542'6 2039 2:28 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 294'6 2'2 296'4 294'4 294'4 292'4 565 2:27 AM
May '19 290'2 3'4 290'2 290'2 290'2 286'6 112 2:27 AM
Jul '19 285'2 -4'0 289'0 286'4 289'0 289'2 5 1:02 AM
Sep '19 275'2 -3'2 277'0 277'0 277'0 278'4 1 1:58 AM
Dec '19 274'6 -3'4 278'2 0 1:58 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.950 1.525 127.100 125.250 125.400 125.425 37368 1:05 PM
Apr '19 127.425 0.750 127.650 126.325 126.575 126.675 38030 2:40 PM
Jun '19 117.050 -0.125 117.750 116.800 116.950 117.175 22834 1:05 PM
Aug '19 113.625 -0.350 114.300 113.400 113.725 113.975 7555 1:05 PM
Oct '19 115.125 -0.575 115.825 114.925 115.275 115.700 2964 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 62.150 0.300 63.600 61.475 62.250 61.850 22045 1:05 PM
Apr '19 66.950 0.125 68.200 66.150 67.000 66.825 18581 1:05 PM
May '19 71.975 -0.200 73.325 71.850 72.525 72.175 141 1:05 PM
Jun '19 78.650 -0.275 80.150 78.425 79.200 78.925 10738 1:05 PM
Jul '19 80.100 -0.075 81.250 79.875 80.475 80.175 2609 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 14.05 175 12:00 AM
Feb '19 14.29 -0.05 14.29 14.29 14.29 14.34 345 1:23 AM
Mar '19 14.93 168 1:01 AM
Apr '19 15.40 112 1:35 AM
May '19 15.82 53 1:31 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3105 12 3106 3094 3097 3093 52956 2:29 AM
May '19 3142 12 3143 3135 3138 3130 19199 2:29 AM
Jul '19 3181 12 3181 3173 3175 3169 14805 2:29 AM
Aug '19 3195 10 3195 3191 3193 3185 1548 2:29 AM
Sep '19 3209 10 3210 3206 3207 3199 1392 2:29 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.