CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 388'2 5'0 389'2 385'6 386'0 383'2 319503 1:21 AM
Sep '19 395'2 4'6 396'2 392'6 393'0 390'4 104290 1:21 AM
Dec '19 402'6 4'4 403'4 400'0 400'0 398'2 170850 1:21 AM
Mar '20 412'2 4'4 412'4 409'6 410'0 407'6 36832 1:21 AM
May '20 417'0 3'6 417'2 414'6 415'2 413'2 8922 1:21 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 830'2 8'4 832'6 824'6 828'2 821'6 119427 1:21 AM
Aug '19 837'0 8'6 839'2 832'2 835'0 828'2 10876 1:21 AM
Sep '19 843'4 8'6 845'6 838'2 841'0 834'6 5784 1:21 AM
Nov '19 855'6 8'4 858'2 850'2 853'4 847'2 42350 1:21 AM
Jan '20 868'2 8'6 870'2 862'4 864'6 859'4 5649 1:21 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 471'4 6'4 472'6 468'0 469'6 465'0 74170 1:21 AM
Sep '19 477'6 6'4 479'0 474'4 476'0 471'2 23803 1:21 AM
Dec '19 490'6 6'4 491'6 487'2 488'2 484'2 16872 1:21 AM
Mar '20 502'4 5'6 504'2 499'6 500'4 496'6 7217 1:21 AM
May '20 509'4 5'6 510'0 507'2 507'6 503'6 1820 1:20 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 294'0 0'0 294'4 292'0 293'0 294'0 340 1:00 AM
Sep '19 280'2 1'0 279'0 278'2 279'0 279'2 6 1:00 AM
Dec '19 271'6 0'6 269'0 266'6 268'0 271'0 27 1:00 AM
Mar '20 271'2 0'6 270'4 0 1:00 AM
May '20 267'0 0'0 267'0 0 1:00 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 111.275 0.800 112.500 110.625 111.000 110.475 23267 1:05 PM
Aug '19 108.925 0.975 109.775 108.175 108.250 107.950 26231 1:05 PM
Oct '19 108.900 1.000 109.775 108.175 108.175 107.900 14500 1:05 PM
Dec '19 113.550 1.375 114.075 112.475 112.475 112.175 8724 1:05 PM
Feb '20 117.950 1.800 118.325 116.400 116.400 116.150 5004 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 92.375 0.150 92.800 89.650 91.750 92.225 19938 1:05 PM
Jul '19 93.000 0.600 93.025 90.175 91.875 92.400 17790 2:30 PM
Aug '19 93.950 0.650 94.050 91.650 92.900 93.300 9778 1:05 PM
Oct '19 85.475 0.200 85.600 84.225 84.825 85.275 6403 1:05 PM
Dec '19 81.925 -0.075 82.000 80.850 81.550 82.000 4907 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 16.34 0.04 16.34 16.30 16.30 16.30 91 11:28 PM
Jun '19 16.57 0.12 16.59 16.49 16.49 16.45 450 1:00 AM
Jul '19 16.90 0.18 16.90 16.78 16.78 16.72 264 1:00 AM
Aug '19 17.24 0.16 17.24 17.12 17.12 17.08 83 1:01 AM
Sep '19 17.39 0.14 17.39 17.31 17.31 17.25 136 1:03 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 2961 18 2969 2951 2960 2943 49867 1:21 AM
Aug '19 2978 18 2984 2972 2973 2960 8822 1:22 AM
Sep '19 2995 16 3002 2990 2995 2979 5230 1:22 AM
Oct '19 3017 23 3017 3009 3009 2994 2651 1:22 AM
Dec '19 3039 17 3045 3030 3040 3022 18301 1:22 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.