CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 376'6 -0'4 377'0 376'4 376'6 377'2 150035 7:16 PM
Jul '19 386'2 -0'6 386'4 386'2 386'4 387'0 94654 7:16 PM
Sep '19 392'6 -0'4 392'6 392'4 392'6 393'2 19467 7:16 PM
Dec '19 399'6 -0'4 399'6 399'4 399'6 400'2 33656 7:16 PM
Mar '20 409'6 -0'4 409'6 409'4 409'4 410'2 4266 7:16 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 900'0 -0'6 900'6 900'0 900'2 900'6 55296 7:16 PM
Jul '19 913'4 -0'6 914'0 913'4 913'4 914'2 24138 7:16 PM
Aug '19 919'6 -0'4 920'0 919'6 920'0 920'2 2405 7:16 PM
Sep '19 925'2 -5'4 930'6 924'2 930'6 930'6 1800 7:16 PM
Nov '19 933'4 -1'2 934'0 933'0 933'0 934'6 12277 7:16 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 470'2 1'0 470'4 469'4 470'0 469'2 81580 7:16 PM
Jul '19 475'6 1'2 475'6 474'6 475'0 474'4 40966 7:16 PM
Sep '19 483'2 0'6 483'6 483'0 483'0 482'4 11814 7:16 PM
Dec '19 497'6 0'6 497'6 497'4 497'4 497'0 7514 7:16 PM
Mar '20 510'0 -1'6 517'2 507'6 515'2 511'6 2152 7:16 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 273'0 0'0 273'0 272'6 272'6 273'0 144 7:06 PM
Jul '19 270'2 -2'0 272'4 270'2 272'0 272'2 19 7:06 PM
Sep '19 262'6 -2'2 265'0 0 7:00 PM
Dec '19 257'6 -2'2 258'2 257'2 257'2 260'0 7 7:00 PM
Mar '20 254'6 -2'0 256'6 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 126.900 -0.675 127.750 126.850 127.400 127.575 8026 1:05 PM
Jun '19 120.725 -0.400 121.475 120.550 120.825 121.125 21223 2:53 PM
Aug '19 117.575 -0.400 118.125 117.450 117.700 117.975 11362 1:05 PM
Oct '19 118.600 -0.775 119.250 118.425 118.925 119.375 7088 1:05 PM
Dec '19 121.575 -0.700 122.350 121.425 122.000 122.275 4167 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 79.725 1.075 79.950 78.750 79.250 78.650 8569 3:39 PM
May '19 86.650 -0.100 87.050 85.850 87.000 86.750 260 1:05 PM
Jun '19 95.325 -0.225 96.225 94.200 96.225 95.550 21749 1:05 PM
Jul '19 98.625 -0.025 99.350 97.675 99.100 98.650 5794 1:05 PM
Aug '19 99.100 0.000 100.225 98.375 99.675 99.100 5918 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 15.06 81 6:54 PM
Apr '19 15.62 457 6:45 PM
May '19 15.45 0.00 15.45 15.45 15.45 15.45 661 6:45 PM
Jun '19 15.60 287 5:27 PM
Jul '19 15.99 153 6:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3106 -4 3108 3106 3108 3110 42415 7:16 PM
Jul '19 3144 -4 3145 3144 3145 3148 22221 7:16 PM
Aug '19 3161 -2 3161 3158 3158 3163 4895 7:16 PM
Sep '19 3176 -2 3176 3176 3176 3178 2602 7:16 PM
Oct '19 3189 -31 3223 3188 3223 3220 2666 7:16 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.