CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 381'6 1'6 383'0 377'6 379'6 380'0 191033 8:50 PM
May '19 390'0 2'0 391'0 386'2 388'0 388'0 74832 7:50 PM
Jul '19 397'2 1'6 398'4 393'6 395'2 395'4 52649 7:12 PM
Sep '19 399'6 1'2 401'2 397'0 398'4 398'4 17356 2:00 PM
Dec '19 403'6 0'4 406'0 401'6 403'0 403'2 32731 6:25 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 916'6 9'0 920'2 905'6 908'2 907'6 112894 8:59 PM
May '19 930'0 9'0 933'4 919'4 921'4 921'0 26098 7:47 PM
Jul '19 942'4 8'4 946'0 932'0 936'0 934'0 20121 2:00 PM
Aug '19 947'4 8'4 950'6 937'2 938'0 939'0 2535 2:00 PM
Sep '19 949'0 8'0 952'4 941'0 941'2 941'0 1744 1:21 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 517'6 0'0 522'6 515'2 519'6 517'6 50525 7:14 PM
May '19 523'4 0'4 527'6 520'6 525'0 523'0 15149 7:47 PM
Jul '19 528'6 0'4 532'6 524'0 528'4 528'2 9158 4:00 PM
Sep '19 536'6 0'0 541'0 532'0 537'4 536'6 3362 2:00 PM
Dec '19 550'0 0'2 554'0 546'6 550'0 549'6 3951 2:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 298'6 3'0 299'4 296'0 296'0 295'6 166 4:55 PM
May '19 295'0 2'4 295'6 293'2 294'6 292'4 41 7:00 PM
Jul '19 293'4 2'6 293'6 293'0 293'0 290'6 11 1:30 PM
Sep '19 284'2 2'0 284'6 284'6 284'6 282'2 4 1:20 PM
Dec '19 281'0 4'0 279'6 273'6 275'4 277'0 14 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.525 -0.575 127.175 126.225 127.025 127.100 19651 2:30 PM
Apr '19 127.375 0.475 127.525 126.425 127.125 126.900 23686 2:35 PM
Jun '19 117.450 0.625 117.550 116.450 116.975 116.825 13665 1:05 PM
Aug '19 113.600 0.475 113.725 112.725 113.150 113.125 6594 1:05 PM
Oct '19 115.100 0.400 115.225 114.325 114.725 114.700 2709 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 61.225 0.375 62.175 61.100 61.175 60.850 15080 2:30 PM
Apr '19 66.275 1.650 67.400 64.650 64.700 64.625 23414 1:05 PM
May '19 72.025 1.400 73.025 70.825 71.175 70.625 97 1:05 PM
Jun '19 79.375 1.500 80.375 78.100 78.100 77.875 9959 3:18 PM
Jul '19 80.700 1.350 81.450 79.550 79.700 79.350 4318 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 13.99 178 5:07 PM
Feb '19 14.22 580 5:02 PM
Mar '19 14.64 401 2:00 PM
Apr '19 15.05 310 2:00 PM
May '19 15.53 251 2:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3151 29 3165 3120 3122 3122 58813 7:01 PM
May '19 3186 28 3199 3157 3160 3158 16099 7:47 PM
Jul '19 3223 27 3236 3196 3197 3196 12443 2:00 PM
Aug '19 3238 27 3251 3211 3218 3211 1219 4:00 PM
Sep '19 3251 27 3264 3230 3232 3224 1158 2:00 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.