CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 430'6 6'2 434'0 423'6 425'4 424'4 103643 4:43 PM
Dec '19 435'6 6'0 439'0 428'4 430'6 429'6 140164 2:30 PM
Mar '20 444'0 5'6 446'6 437'2 439'0 438'2 28515 3:38 PM
May '20 448'0 5'6 449'6 441'2 443'0 442'2 6128 1:30 PM
Jul '20 451'2 5'4 452'4 444'4 446'4 445'6 8039 2:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 901'4 20'2 905'6 879'4 881'6 881'2 44776 3:34 PM
Sep '19 907'2 20'2 911'6 885'2 887'4 887'0 20964 3:43 PM
Nov '19 919'2 20'2 924'0 897'2 899'4 899'0 124823 3:46 PM
Jan '20 931'6 20'2 936'0 909'6 912'0 911'4 14490 2:31 PM
Mar '20 940'4 19'2 945'0 920'2 922'4 921'2 6357 2:33 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 529'2 3'6 538'2 525'4 525'6 525'4 2920 2:47 PM
Dec '19 542'4 4'6 550'4 537'6 537'6 537'6 2087 1:31 PM
Mar '20 556'4 4'0 562'2 552'4 552'4 552'4 783 1:31 PM
May '20 564'6 3'2 565'4 564'4 565'4 561'4 27 1:31 PM
Jul '20 572'6 3'0 573'6 569'0 569'0 569'6 16 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 502'4 9'0 516'6 492'4 494'6 493'4 64885 3:02 PM
Dec '19 513'4 8'2 527'0 504'4 506'0 505'2 22042 3:12 PM
Mar '20 525'2 7'4 538'2 516'4 517'2 517'6 9092 1:30 PM
May '20 531'0 7'4 543'4 525'2 525'2 523'4 2059 1:30 PM
Jul '20 531'2 7'0 543'4 523'0 523'0 524'2 1714 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 271'6 -3'0 276'0 269'0 269'0 274'6 114 1:30 PM
Dec '19 272'2 -3'0 275'0 269'0 271'4 275'2 510 1:30 PM
Mar '20 275'6 -3'0 279'0 273'4 273'4 278'6 7 1:30 PM
May '20 274'6 -3'0 278'0 278'0 278'0 277'6 2 1:20 PM
Jul '20 274'0 -3'0 277'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 107.600 0.200 107.850 107.100 107.475 107.400 8039 1:05 PM
Oct '19 108.500 0.250 108.725 107.850 108.250 108.250 13937 2:30 PM
Dec '19 113.175 0.375 113.400 112.600 112.725 112.800 8007 1:05 PM
Feb '20 117.025 0.650 117.100 116.175 116.300 116.375 4033 2:31 PM
Apr '20 118.775 0.775 118.800 117.775 118.000 118.000 1004 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 83.875 1.100 84.550 82.000 82.750 82.775 16996 2:30 PM
Oct '19 78.925 2.025 79.475 76.125 77.075 76.900 25837 2:38 PM
Dec '19 76.750 1.475 77.100 74.725 75.475 75.275 16528 1:05 PM
Feb '20 80.800 1.225 80.875 79.025 79.675 79.575 8879 1:05 PM
Apr '20 83.350 0.725 83.400 82.075 82.500 82.625 4157 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 17.41 -0.01 17.42 17.39 17.42 17.42 182 4:01 PM
Aug '19 17.66 -0.03 17.80 17.54 17.70 17.69 447 4:01 PM
Sep '19 17.99 0.07 18.05 17.84 17.95 17.92 341 4:01 PM
Oct '19 17.99 0.09 18.02 17.87 17.94 17.90 134 4:01 PM
Nov '19 17.77 0.08 17.82 17.67 17.71 17.69 87 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 3112 42 3135 3066 3075 3070 22779 3:36 PM
Sep '19 3125 41 3149 3079 3088 3084 13486 2:30 PM
Oct '19 3143 43 3166 3101 3104 3100 7466 1:30 PM
Dec '19 3175 47 3199 3123 3135 3128 35486 1:30 PM
Jan '20 3192 47 3215 3140 3145 3145 5089 1:23 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.