CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 351'2 -3'4 355'0 350'2 354'6 354'6 162035 3:33 PM
Jul '19 360'2 -3'2 363'4 359'2 363'4 363'4 214415 3:43 PM
Sep '19 368'2 -2'6 371'0 367'0 371'0 371'0 58928 3:15 PM
Dec '19 379'6 -2'6 382'4 378'4 382'4 382'4 51026 3:35 PM
Mar '20 394'4 -2'0 396'4 393'2 396'4 396'4 12481 2:48 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 862'0 -15'0 878'6 860'6 877'0 877'0 136241 3:17 PM
Jul '19 875'4 -15'2 892'2 874'2 890'6 890'6 154693 2:52 PM
Aug '19 881'4 -14'6 898'0 880'2 896'2 896'2 15268 3:12 PM
Sep '19 886'6 -14'0 902'0 885'4 900'6 900'6 6353 1:30 PM
Nov '19 896'2 -13'4 911'4 895'0 910'0 909'6 37898 3:14 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 511'2 2'0 515'0 508'0 509'4 509'2 2134 2:30 PM
Jul '19 519'4 1'4 524'4 517'2 517'6 518'0 3434 1:37 PM
Sep '19 528'4 0'4 534'0 528'0 528'2 528'0 997 2:39 PM
Dec '19 543'0 -0'6 549'2 542'4 543'6 543'6 449 1:37 PM
Mar '20 557'6 -0'6 562'4 557'2 561'6 558'4 106 1:37 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 414'4 2'6 414'6 408'0 411'4 411'6 17228 2:30 PM
Jul '19 421'0 2'6 421'4 414'4 417'6 418'2 33038 2:30 PM
Sep '19 431'0 3'4 431'2 424'2 426'6 427'4 9086 1:21 PM
Dec '19 452'2 3'2 452'4 446'6 450'0 449'0 4887 1:30 PM
Mar '20 473'6 3'2 473'6 469'0 470'0 470'4 1875 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 294'4 1'4 296'4 290'6 292'0 293'0 539 3:10 PM
Jul '19 282'6 2'2 283'4 280'2 280'2 280'4 776 2:30 PM
Sep '19 268'0 -1'2 268'2 268'2 268'2 269'2 2 1:30 PM
Dec '19 257'6 -2'6 259'6 258'0 259'6 260'4 8 1:30 PM
Mar '20 250'2 -2'4 252'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.325 -0.175 128.875 128.150 128.600 128.500 2415 1:05 PM
Jun '19 121.125 -0.450 122.225 120.925 121.700 121.575 22462 2:31 PM
Aug '19 118.200 -0.575 119.100 117.950 118.825 118.775 16284 2:34 PM
Oct '19 118.925 -0.100 119.400 118.600 119.025 119.025 11534 1:05 PM
Dec '19 122.850 -0.075 123.450 122.625 122.875 122.925 4982 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 87.825 -1.200 89.800 87.675 89.000 89.025 553 1:05 PM
Jun '19 92.375 -1.400 94.950 91.725 93.250 93.775 31044 1:05 PM
Jul '19 97.200 -0.775 99.075 95.775 97.675 97.975 11306 1:05 PM
Aug '19 98.625 -0.950 100.000 97.325 99.175 99.575 10717 1:05 PM
Oct '19 92.700 -0.225 93.725 91.725 92.500 92.925 10038 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.93 0.01 15.94 15.92 15.94 15.92 80 3:34 PM
May '19 15.87 0.05 15.93 15.81 15.83 15.82 351 2:54 PM
Jun '19 16.05 0.01 16.13 16.00 16.08 16.04 322 3:42 PM
Jul '19 16.28 0.03 16.32 16.24 16.27 16.25 175 3:41 PM
Aug '19 16.49 0.02 16.54 16.46 16.50 16.47 86 3:31 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3010 -15 3031 3002 3025 3025 57965 3:29 PM
Jul '19 3045 -15 3067 3036 3059 3060 68383 3:23 PM
Aug '19 3056 -15 3076 3047 3071 3071 13607 1:21 PM
Sep '19 3072 -14 3091 3063 3087 3086 7290 1:21 PM
Oct '19 3084 -14 3103 3075 3099 3098 3790 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.