CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 374'6 0'0 376'4 373'0 374'6 374'6 193053 3:41 PM
May '19 382'6 -0'2 385'0 381'4 383'0 383'0 157176 3:46 PM
Jul '19 390'4 -0'2 392'6 389'2 390'6 390'6 37684 3:38 PM
Sep '19 394'2 0'2 395'6 392'6 394'0 394'0 11306 3:52 PM
Dec '19 399'2 0'0 401'0 398'2 399'4 399'2 18106 2:40 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 907'4 4'0 909'6 901'2 905'2 903'4 92073 4:36 PM
May '19 921'4 3'6 923'6 915'4 919'6 917'6 74614 3:29 PM
Jul '19 935'0 3'6 936'6 929'0 932'6 931'2 29224 2:30 PM
Aug '19 940'2 3'4 941'6 934'6 938'0 936'6 1573 1:22 PM
Sep '19 943'4 3'4 944'4 937'6 941'4 940'0 988 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 573'0 -1'6 577'0 570'0 574'6 574'6 5106 1:31 PM
May '19 567'0 -0'6 570'0 565'0 568'0 567'6 5039 2:48 PM
Jul '19 570'2 -2'0 574'6 567'4 572'4 572'2 3330 2:41 PM
Sep '19 575'6 -1'2 579'0 572'4 578'0 577'0 485 1:31 PM
Dec '19 586'6 -2'4 588'2 584'2 588'2 589'2 119 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 476'4 -5'0 484'6 472'0 483'2 481'4 33457 1:30 PM
May '19 484'4 -3'6 491'2 479'4 490'0 488'2 30138 1:30 PM
Jul '19 493'2 -2'4 498'0 488'2 497'0 495'6 16646 1:30 PM
Sep '19 505'0 -2'0 509'2 500'2 508'4 507'0 3646 1:30 PM
Dec '19 522'4 -1'6 526'0 518'2 526'0 524'2 4283 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 275'6 -6'2 281'6 275'0 281'0 282'0 985 1:30 PM
May '19 280'6 -5'6 285'0 279'2 285'0 286'4 417 1:30 PM
Jul '19 280'6 -5'0 281'4 279'2 281'4 285'6 62 1:20 PM
Sep '19 271'6 -4'6 271'6 271'6 271'6 276'4 34 1:20 PM
Dec '19 263'6 -6'0 269'6 30 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.625 0.500 126.700 126.025 126.300 126.125 4893 1:05 PM
Apr '19 127.175 -0.200 127.625 126.750 127.500 127.375 15867 1:05 PM
Jun '19 118.075 -0.200 118.450 117.675 118.400 118.275 9309 1:05 PM
Aug '19 114.375 -0.275 114.725 114.000 114.675 114.650 8179 1:05 PM
Oct '19 115.700 -0.250 115.900 115.175 115.850 115.950 4259 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 59.525 0.825 60.275 58.125 58.700 58.700 14077 1:05 PM
May '19 68.450 0.750 68.900 67.500 67.750 67.700 161 1:05 PM
Jun '19 76.725 0.250 77.525 76.100 76.275 76.475 7614 1:05 PM
Jul '19 80.025 0.025 80.775 79.600 79.700 80.000 4242 1:05 PM
Aug '19 80.450 -0.100 80.975 80.025 80.250 80.550 2907 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.97 -0.01 13.99 13.96 13.99 13.98 128 4:00 PM
Mar '19 14.53 -0.03 14.64 14.42 14.57 14.56 383 4:00 PM
Apr '19 14.43 -0.03 14.53 14.35 14.48 14.46 205 4:00 PM
May '19 14.80 -0.02 14.84 14.72 14.84 14.82 182 4:00 PM
Jun '19 15.30 0.00 15.32 15.24 15.26 15.30 76 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3065 10 3075 3054 3060 3055 46516 1:30 PM
May '19 3105 9 3116 3095 3101 3096 37167 1:30 PM
Jul '19 3146 9 3157 3136 3142 3137 11742 1:30 PM
Aug '19 3164 9 3174 3155 3159 3155 1887 1:30 PM
Sep '19 3183 11 3187 3176 3185 3172 1579 3:18 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.