CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 358'4 0'2 359'2 357'0 358'0 358'2 102302 3:56 PM
Jul '19 367'2 0'2 367'6 365'6 366'4 367'0 109463 3:53 PM
Sep '19 375'0 0'0 375'4 373'6 374'6 375'0 33300 1:30 PM
Dec '19 386'2 -0'4 387'2 385'0 386'2 386'6 31666 3:04 PM
Mar '20 400'2 -0'4 401'0 399'0 400'0 400'6 7164 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 880'4 1'4 882'0 876'4 878'6 879'0 77262 2:30 PM
Jul '19 894'2 1'6 895'4 890'2 892'4 892'4 56698 3:53 PM
Aug '19 900'0 1'4 901'0 896'2 898'4 898'4 5114 1:30 PM
Sep '19 904'6 1'2 906'0 900'6 903'2 903'4 3113 1:30 PM
Nov '19 913'4 1'2 915'2 910'0 912'2 912'2 21872 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 444'2 -2'6 448'2 439'2 447'2 447'0 44044 3:18 PM
Jul '19 448'2 -2'0 451'4 443'2 450'0 450'2 59462 3:43 PM
Sep '19 454'6 -2'2 458'2 450'2 456'6 457'0 18464 1:30 PM
Dec '19 471'0 -3'2 475'4 467'4 474'6 474'2 11226 1:30 PM
Mar '20 487'6 -3'6 492'2 484'2 492'2 491'4 3713 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 292'0 -7'6 305'0 282'2 300'0 299'6 980 2:37 PM
Jul '19 278'2 -1'2 281'0 271'4 280'6 279'4 472 1:30 PM
Sep '19 269'4 0'2 265'2 264'0 265'2 269'2 6 1:20 PM
Dec '19 259'2 1'2 259'4 252'4 254'2 258'0 8 1:30 PM
Mar '20 251'2 0'6 250'4 0 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.525 1.600 128.600 127.100 127.250 126.925 3759 1:05 PM
Jun '19 122.675 0.300 122.775 121.625 122.625 122.375 22454 1:05 PM
Aug '19 119.750 0.200 119.950 118.725 119.700 119.550 15150 1:05 PM
Oct '19 120.100 -0.100 120.450 119.125 120.200 120.200 10188 1:05 PM
Dec '19 123.875 0.050 124.175 123.025 123.725 123.825 7166 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 90.200 1.275 90.350 87.700 88.750 88.925 552 3:07 PM
Jun '19 96.750 0.625 97.025 94.350 96.525 96.125 19684 2:30 PM
Jul '19 100.550 -0.075 101.225 98.600 100.625 100.625 7341 1:05 PM
Aug '19 101.775 0.025 102.800 99.875 101.800 101.750 8164 3:16 PM
Oct '19 94.350 -0.225 95.300 92.275 94.625 94.575 8527 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.92 0.00 15.96 15.92 15.95 15.92 117 4:00 PM
May '19 15.69 0.00 15.88 15.62 15.75 15.69 291 4:00 PM
Jun '19 15.95 0.07 16.01 15.79 15.92 15.88 270 4:00 PM
Jul '19 16.19 0.08 16.24 16.08 16.23 16.11 144 4:00 PM
Aug '19 16.42 0.05 16.46 16.36 16.42 16.37 109 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3032 -7 3048 3030 3038 3039 40995 2:30 PM
Jul '19 3068 -8 3085 3065 3074 3076 32275 2:40 PM
Aug '19 3080 -8 3097 3078 3085 3088 5124 1:30 PM
Sep '19 3095 -9 3113 3094 3102 3104 3851 1:30 PM
Oct '19 3109 -6 3124 3107 3114 3115 1219 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.