CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 371'0 0'2 371'2 370'4 371'0 370'6 310666 10:32 PM
May '19 379'6 0'2 380'0 379'2 380'0 379'4 218701 10:31 PM
Jul '19 388'0 0'4 388'0 387'2 387'4 387'4 71885 10:32 PM
Sep '19 392'2 -0'2 392'6 392'2 392'4 392'4 28736 10:30 PM
Dec '19 398'6 0'2 399'0 398'2 398'4 398'4 42790 10:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 901'2 -1'2 903'0 900'0 902'6 902'4 132174 10:34 PM
May '19 914'6 -1'2 916'4 913'6 916'0 916'0 91582 10:34 PM
Jul '19 928'4 -1'2 930'2 927'2 929'6 929'6 37245 10:34 PM
Aug '19 934'2 -1'0 935'2 933'4 935'2 935'2 2778 10:34 PM
Sep '19 937'2 -2'0 939'4 937'2 939'4 939'2 2201 10:34 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 549'6 1'0 549'6 548'4 548'6 548'6 2616 10:33 PM
May '19 552'0 3'6 552'0 548'4 548'6 548'2 6220 10:33 PM
Jul '19 556'0 3'6 556'0 553'4 553'4 552'2 2385 10:33 PM
Sep '19 562'0 1'2 562'4 561'0 561'0 560'6 1816 10:33 PM
Dec '19 576'4 1'6 576'4 576'4 576'4 574'6 1327 10:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 453'0 3'0 454'2 450'2 450'2 450'0 32339 10:33 PM
May '19 461'4 3'4 462'0 458'4 458'6 458'0 41241 10:33 PM
Jul '19 471'6 3'2 472'4 469'0 469'0 468'4 18807 10:33 PM
Sep '19 484'4 3'4 485'0 482'0 483'6 481'0 4948 10:33 PM
Dec '19 502'0 2'6 503'2 500'2 500'2 499'2 4725 10:33 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 270'2 0'4 272'6 270'2 271'6 269'6 999 10:04 PM
May '19 276'0 2'0 277'2 275'2 276'0 274'0 755 10:04 PM
Jul '19 277'4 2'6 277'4 277'4 277'4 274'6 46 10:04 PM
Sep '19 266'6 -2'4 268'2 266'0 266'0 269'2 8 10:04 PM
Dec '19 259'6 -1'4 260'6 252'4 252'6 261'2 12 10:04 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 128.325 0.450 128.375 127.800 127.850 127.875 2082 1:05 PM
Apr '19 129.200 0.750 129.350 128.375 128.525 128.450 22405 3:51 PM
Jun '19 119.325 0.725 119.425 118.525 118.675 118.600 12962 1:05 PM
Aug '19 115.150 0.425 115.275 114.350 114.725 114.725 8084 3:05 PM
Oct '19 116.275 0.300 116.350 115.500 115.900 115.975 3284 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 52.975 -3.550 56.400 52.250 56.275 56.525 35560 3:27 PM
May '19 63.025 -2.425 65.675 62.650 65.450 65.450 375 1:05 PM
Jun '19 72.750 -0.975 74.550 72.200 73.725 73.725 20056 1:05 PM
Jul '19 75.700 -1.325 77.650 75.025 77.000 77.025 8134 1:05 PM
Aug '19 76.425 -1.025 78.175 75.425 77.450 77.450 9730 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 14.01 209 5:44 PM
Mar '19 14.56 -0.04 14.56 14.49 14.49 14.60 295 9:55 PM
Apr '19 14.50 305 10:12 PM
May '19 14.83 175 10:00 PM
Jun '19 15.22 -0.08 15.30 15.22 15.30 15.30 77 10:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3051 -1 3053 3046 3052 3052 68511 10:34 PM
May '19 3090 -2 3094 3086 3090 3092 68517 10:34 PM
Jul '19 3130 -1 3133 3126 3128 3131 18141 10:34 PM
Aug '19 3148 -2 3151 3146 3149 3150 1350 10:34 PM
Sep '19 3165 -3 3168 3165 3168 3168 896 10:34 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.