CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 453'0 11'0 457'2 441'6 442'0 442'0 312814 3:59 PM
Sep '19 458'2 10'4 460'0 446'4 447'2 447'6 219252 3:47 PM
Dec '19 463'4 7'6 465'0 454'0 455'6 455'6 246083 4:38 PM
Mar '20 467'4 6'4 468'2 458'4 460'0 461'0 48784 2:35 PM
May '20 468'4 5'6 469'0 460'2 461'4 462'6 16652 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 896'6 8'6 898'2 885'2 887'4 888'0 131228 3:58 PM
Aug '19 903'0 8'4 904'4 892'0 894'0 894'4 31010 3:58 PM
Sep '19 910'0 8'2 911'4 898'6 901'0 901'6 23947 3:01 PM
Nov '19 923'4 8'2 924'6 911'6 914'4 915'2 94816 3:49 PM
Jan '20 935'0 8'2 936'2 924'0 925'2 926'6 10656 3:10 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 563'2 -3'0 569'4 558'4 565'0 566'2 4791 3:37 PM
Sep '19 570'4 -3'2 578'2 567'2 572'0 573'6 3896 3:36 PM
Dec '19 581'2 -3'4 589'0 578'4 584'6 584'6 856 2:33 PM
Mar '20 593'0 -3'2 600'0 591'4 599'6 596'2 160 3:00 PM
May '20 600'4 -3'2 603'0 598'2 600'0 603'6 62 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 476'2 8'0 478'0 466'4 467'6 468'2 36090 2:30 PM
Sep '19 488'4 7'2 490'0 479'0 480'0 481'2 30941 1:30 PM
Dec '19 509'4 6'6 510'2 499'6 502'2 502'6 10942 1:30 PM
Mar '20 529'6 6'4 530'2 520'2 525'0 523'2 4113 1:30 PM
May '20 541'6 5'0 541'6 533'0 538'0 536'6 777 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 302'6 -1'6 312'6 300'2 304'6 304'4 642 2:31 PM
Sep '19 296'4 1'2 305'4 294'0 295'0 295'2 194 1:30 PM
Dec '19 292'0 0'2 299'0 290'0 293'6 291'6 324 1:30 PM
Mar '20 295'0 1'4 293'4 7 1:20 PM
May '20 293'2 2'2 291'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 108.775 -0.275 109.375 108.600 109.150 109.050 2697 1:05 PM
Aug '19 104.275 -0.450 105.325 104.150 104.725 104.725 15670 2:50 PM
Oct '19 105.475 -0.675 106.475 105.375 106.050 106.150 9564 1:05 PM
Dec '19 109.950 -0.800 110.950 109.875 110.625 110.750 6713 1:05 PM
Feb '20 114.100 -0.725 114.950 114.025 114.700 114.825 3300 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 79.375 0.150 79.500 79.250 79.375 79.225 1010 1:05 PM
Jul '19 81.350 -2.025 84.475 80.600 83.600 83.375 20515 3:16 PM
Aug '19 80.625 -2.200 84.200 79.825 82.875 82.825 21308 3:00 PM
Oct '19 75.100 -2.125 78.300 74.500 77.225 77.225 9670 2:36 PM
Dec '19 74.150 -2.025 77.200 73.700 76.325 76.175 7560 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.31 0.00 16.33 16.27 16.31 16.31 34 4:00 PM
Jul '19 16.85 -0.02 16.94 16.75 16.91 16.87 353 4:00 PM
Aug '19 17.17 -0.06 17.26 17.10 17.25 17.23 227 4:00 PM
Sep '19 17.44 -0.03 17.49 17.41 17.48 17.47 41 4:00 PM
Oct '19 17.46 -0.02 17.49 17.42 17.49 17.48 43 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3235 18 3256 3215 3216 3217 52101 3:47 PM
Aug '19 3247 18 3267 3229 3229 3229 13765 2:35 PM
Sep '19 3264 18 3283 3246 3247 3246 6261 2:30 PM
Oct '19 3281 19 3301 3264 3265 3262 5317 1:25 PM
Dec '19 3319 20 3338 3299 3299 3299 24467 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.