CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 448'4 -6'2 458'0 442'6 455'4 454'6 279480 12:47 PM
Sep '19 454'0 -7'4 464'6 449'4 462'4 461'4 184269 12:47 PM
Dec '19 461'6 -6'6 471'4 456'6 469'4 468'4 233248 12:47 PM
Mar '20 466'6 -6'2 476'0 462'0 474'6 473'0 43590 12:47 PM
May '20 467'0 -7'0 476'4 463'6 475'0 474'0 13698 12:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 913'0 0'2 921'4 902'6 918'2 912'6 164353 12:47 PM
Aug '19 919'6 0'4 928'0 909'2 925'0 919'2 41058 12:47 PM
Sep '19 926'4 0'2 935'0 917'2 931'6 926'2 13258 12:47 PM
Nov '19 939'4 0'0 948'0 929'4 945'0 939'4 101710 12:47 PM
Jan '20 951'0 0'2 959'0 941'2 956'2 950'6 14118 12:47 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 548'6 -11'4 561'0 547'4 560'2 560'2 4225 12:47 PM
Sep '19 555'2 -11'4 567'4 553'6 566'6 566'6 4317 12:48 PM
Dec '19 567'4 -11'4 579'0 566'2 577'6 579'0 1590 12:47 PM
Mar '20 579'4 -11'6 590'2 579'4 585'4 591'2 193 12:47 PM
May '20 589'0 -10'0 596'2 589'0 593'0 599'0 93 12:47 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 462'2 -13'2 476'0 460'2 475'0 475'4 24515 12:47 PM
Sep '19 473'6 -13'6 488'0 471'6 486'6 487'4 25624 12:47 PM
Dec '19 496'0 -13'0 508'6 494'2 508'0 509'0 8322 12:47 PM
Mar '20 516'4 -13'0 529'2 515'2 529'2 529'4 3487 12:47 PM
May '20 528'2 -13'2 541'4 528'2 541'4 541'4 1310 12:47 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 297'4 0'0 301'2 295'0 301'2 297'4 609 12:41 PM
Sep '19 292'4 0'0 294'6 291'2 294'2 292'4 240 12:38 PM
Dec '19 294'0 2'6 294'4 290'2 292'0 291'2 441 12:41 PM
Mar '20 297'6 3'0 297'6 296'0 296'0 294'6 5 12:44 PM
May '20 293'6 0'4 293'2 0 12:44 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 109.500 0.050 109.850 109.175 109.500 109.450 2485 12:47 PM
Aug '19 105.700 0.075 106.475 105.350 105.875 105.625 17356 12:47 PM
Oct '19 107.125 0.425 107.575 106.775 106.900 106.700 9713 12:47 PM
Dec '19 111.450 0.775 111.775 110.875 110.925 110.675 6996 12:47 PM
Feb '20 115.475 0.875 115.850 114.675 114.675 114.600 2684 12:47 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 81.925 -1.125 83.300 81.475 83.050 83.050 14605 12:47 PM
Aug '19 82.125 -0.125 83.675 81.575 82.025 82.250 20520 12:47 PM
Oct '19 77.150 0.375 78.675 76.600 76.775 76.775 12476 12:47 PM
Dec '19 76.150 0.875 76.825 75.125 75.225 75.275 8338 12:47 PM
Feb '20 79.750 0.850 80.325 78.625 78.775 78.900 2867 12:47 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.28 0.00 16.28 16.26 16.28 16.28 150 12:46 PM
Jul '19 16.88 0.07 16.93 16.70 16.86 16.81 353 12:43 PM
Aug '19 17.17 0.02 17.24 17.05 17.11 17.15 197 12:45 PM
Sep '19 17.39 -0.05 17.45 17.29 17.37 17.44 128 12:45 PM
Oct '19 17.46 -0.03 17.52 17.37 17.43 17.49 137 12:45 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3219 -24 3273 3207 3257 3243 54911 12:47 PM
Aug '19 3233 -24 3286 3223 3273 3257 10273 12:47 PM
Sep '19 3249 -27 3305 3241 3294 3276 7008 12:47 PM
Oct '19 3267 -26 3322 3259 3312 3293 4387 12:47 PM
Dec '19 3307 -23 3360 3295 3350 3330 39497 12:47 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.