CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 348'4 1'0 348'6 347'0 347'2 347'4 236880 9:36 PM
Jul '19 358'2 1'0 358'4 356'6 357'0 357'2 326054 9:36 PM
Sep '19 366'2 0'6 366'4 365'0 365'2 365'4 67840 9:36 PM
Dec '19 377'6 0'4 378'2 376'4 377'0 377'2 84145 9:36 PM
Mar '20 393'0 0'4 393'2 391'6 392'0 392'4 13636 9:36 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 857'2 -2'0 859'2 856'2 858'4 859'2 124152 9:37 PM
Jul '19 870'4 -2'2 873'0 869'6 872'0 872'6 177210 9:37 PM
Aug '19 876'4 -2'2 878'4 875'6 878'0 878'6 10846 9:37 PM
Sep '19 881'6 -2'2 883'4 881'2 883'4 884'0 5024 9:37 PM
Nov '19 891'0 -2'2 893'2 890'4 892'6 893'2 32007 9:37 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 506'2 1'2 506'2 505'0 505'0 505'0 2648 9:36 PM
Jul '19 513'6 0'0 514'4 513'6 513'6 513'6 4158 9:36 PM
Sep '19 523'2 0'2 524'0 523'0 523'0 523'0 774 9:36 PM
Dec '19 538'2 1'6 541'0 536'2 538'0 536'4 363 9:37 PM
Mar '20 553'0 1'4 555'0 551'0 552'2 551'4 116 9:37 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 405'0 0'6 406'4 404'2 405'0 404'2 22949 9:36 PM
Jul '19 411'6 0'2 413'4 411'0 411'4 411'4 36747 9:37 PM
Sep '19 422'0 0'6 422'6 421'4 422'4 421'2 7883 9:37 PM
Dec '19 442'4 0'0 443'4 442'4 443'4 442'4 4399 9:37 PM
Mar '20 463'6 -0'2 466'2 461'4 463'6 464'0 1323 9:35 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 300'0 -1'0 300'0 300'0 300'0 301'0 327 9:37 PM
Jul '19 288'2 -0'2 288'2 285'2 288'2 288'4 657 9:37 PM
Sep '19 271'2 3'4 271'0 268'6 269'0 267'6 28 9:37 PM
Dec '19 260'2 2'2 260'6 258'6 259'0 258'0 46 9:34 PM
Mar '20 250'6 2'2 248'4 0 9:37 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 124.050 -2.725 126.825 123.950 126.825 126.775 2985 1:05 PM
Jun '19 115.375 -2.975 118.150 115.350 118.100 118.350 48525 2:30 PM
Aug '19 112.925 -2.900 115.725 112.825 115.725 115.825 26177 3:14 PM
Oct '19 113.875 -2.750 116.575 113.825 116.575 116.625 12995 1:05 PM
Dec '19 117.950 -2.725 120.525 117.850 120.525 120.675 7900 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 87.850 -1.325 88.575 87.400 88.250 89.175 632 3:24 PM
Jun '19 89.775 -3.000 91.250 89.775 91.000 92.775 17029 3:16 PM
Jul '19 94.650 -3.000 96.125 94.650 95.850 97.650 8463 2:30 PM
Aug '19 96.150 -3.000 97.500 96.150 97.475 99.150 4990 2:30 PM
Oct '19 89.600 -3.000 91.625 89.600 91.625 92.600 5034 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.98 81 8:56 PM
May '19 16.20 -0.09 16.25 16.20 16.25 16.29 1078 8:56 PM
Jun '19 16.30 -0.07 16.30 16.30 16.30 16.37 871 8:56 PM
Jul '19 16.48 187 7:50 PM
Aug '19 16.71 173 7:34 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3048 -12 3060 3045 3059 3060 58999 9:37 PM
Jul '19 3083 -13 3097 3080 3096 3096 94791 9:37 PM
Aug '19 3092 -13 3105 3089 3104 3105 10088 9:37 PM
Sep '19 3105 -12 3117 3101 3117 3117 10210 9:37 PM
Oct '19 3122 0 3122 3118 3122 3122 4989 9:37 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.