CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 454'6 1'6 464'2 450'4 458'2 453'0 261820 1:30 PM
Sep '19 461'4 3'2 468'6 457'0 463'0 458'2 174372 1:30 PM
Dec '19 468'4 5'0 473'0 463'6 468'0 463'4 228448 1:30 PM
Mar '20 473'0 5'4 476'0 468'6 471'4 467'4 42429 1:30 PM
May '20 474'0 5'4 476'4 470'0 470'6 468'4 13496 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 912'6 16'0 914'0 900'6 901'0 896'6 150621 1:30 PM
Aug '19 919'2 16'2 920'6 907'4 908'0 903'0 39895 1:30 PM
Sep '19 926'2 16'2 927'4 914'4 915'0 910'0 13125 1:30 PM
Nov '19 939'4 16'0 940'4 927'4 928'6 923'4 98284 1:30 PM
Jan '20 950'6 15'6 951'6 938'6 940'0 935'0 14112 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 539'4 1'0 549'2 537'4 540'2 538'4 64437 1:30 PM
Sep '19 542'6 0'6 553'0 539'4 542'6 542'0 58093 1:30 PM
Dec '19 554'0 0'6 563'4 552'0 555'0 553'2 26276 1:30 PM
Mar '20 564'2 1'2 572'2 562'0 565'0 563'0 8398 1:30 PM
May '20 567'4 2'4 572'4 564'0 566'2 565'0 3567 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 297'4 -5'2 307'6 296'0 303'2 302'6 609 1:30 PM
Sep '19 292'4 -4'0 299'4 291'2 297'6 296'4 240 1:30 PM
Dec '19 291'2 -0'6 296'4 290'4 295'0 292'0 441 1:30 PM
Mar '20 294'6 -0'2 295'6 295'6 295'6 295'0 5 1:20 PM
May '20 293'6 0'4 293'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 109.450 0.675 109.475 108.450 108.925 108.775 2485 1:05 PM
Aug '19 105.625 1.350 106.000 104.400 104.850 104.275 16060 1:05 PM
Oct '19 106.700 1.225 106.950 105.275 105.825 105.475 9154 1:05 PM
Dec '19 110.675 0.725 111.050 109.675 110.475 109.950 6703 1:05 PM
Feb '20 114.600 0.500 114.900 113.700 114.450 114.100 2684 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 83.050 1.700 83.275 80.525 81.050 81.350 14273 1:05 PM
Aug '19 82.250 1.625 82.425 79.900 80.225 80.625 19661 1:05 PM
Oct '19 76.775 1.675 77.050 74.050 74.800 75.100 12192 1:05 PM
Dec '19 75.275 1.125 75.500 73.100 74.000 74.150 8338 1:05 PM
Feb '20 78.900 0.875 79.050 76.875 77.800 78.025 2777 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.28 -0.03 16.31 16.27 16.27 16.31 147 1:35 PM
Jul '19 16.80 -0.05 16.91 16.78 16.89 16.85 331 2:11 PM
Aug '19 17.15 -0.02 17.19 17.04 17.19 17.17 196 2:01 PM
Sep '19 17.44 0.00 17.46 17.33 17.46 17.44 125 2:12 PM
Oct '19 17.56 0.10 17.56 17.40 17.47 17.46 121 2:21 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3243 8 3272 3229 3240 3235 49880 1:30 PM
Aug '19 3257 10 3284 3242 3251 3247 9994 1:30 PM
Sep '19 3276 12 3302 3252 3269 3264 6791 1:30 PM
Oct '19 3293 12 3319 3277 3283 3281 4387 1:30 PM
Dec '19 3330 11 3356 3310 3325 3319 36045 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.