CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 371'2 -0'2 373'6 367'6 372'0 371'4 143065 1:30 PM
Jul '19 380'6 0'0 382'6 377'0 381'0 380'6 63093 1:30 PM
Sep '19 387'4 0'0 389'4 384'2 387'6 387'4 29662 1:30 PM
Dec '19 395'2 0'4 396'6 392'2 395'0 394'6 33899 1:30 PM
Mar '20 406'0 0'2 407'4 403'4 406'2 405'6 4992 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 904'0 -1'6 909'4 900'2 905'4 905'6 70920 1:30 PM
Jul '19 917'4 -1'6 923'0 913'6 919'0 919'2 28498 1:30 PM
Aug '19 923'6 -1'6 929'0 920'2 925'4 925'4 3965 1:20 PM
Sep '19 928'6 -1'2 933'2 925'2 929'0 930'0 2088 1:30 PM
Nov '19 938'2 -0'6 942'4 934'4 938'4 939'0 21245 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 565'2 4'4 568'0 559'6 560'0 560'6 4263 1:31 PM
Jul '19 563'2 1'2 566'4 562'0 562'0 562'0 2174 1:31 PM
Sep '19 568'2 0'6 572'4 567'2 567'2 567'4 616 1:31 PM
Dec '19 580'4 0'4 584'0 580'0 580'0 580'0 158 1:31 PM
Mar '20 592'6 0'4 595'2 592'6 595'2 592'2 21 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 456'4 -0'2 462'4 453'6 458'4 456'6 51782 1:30 PM
Jul '19 462'6 -0'6 468'4 460'4 464'6 463'4 21924 1:30 PM
Sep '19 471'2 -0'6 477'0 469'0 474'2 472'0 6005 1:30 PM
Dec '19 486'2 -0'4 491'4 484'0 488'2 486'6 3430 1:30 PM
Mar '20 499'2 -0'4 504'4 497'0 501'2 499'6 990 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 273'0 -5'0 279'0 271'6 278'0 278'0 354 1:30 PM
Jul '19 272'0 -3'2 274'6 268'4 274'6 275'2 84 1:30 PM
Sep '19 266'2 -3'0 265'4 265'4 265'4 269'2 1 1:20 PM
Dec '19 261'0 -3'0 262'0 259'4 262'0 264'0 4 1:20 PM
Mar '20 257'6 -3'0 260'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.125 0.800 129.950 128.175 128.550 128.325 27611 1:05 PM
Jun '19 122.725 0.150 124.225 121.975 122.575 122.575 38645 1:05 PM
Aug '19 118.725 0.625 119.500 117.750 118.050 118.100 19978 1:05 PM
Oct '19 118.750 0.625 118.850 117.800 118.000 118.125 11391 1:05 PM
Dec '19 121.225 0.550 121.550 120.475 120.500 120.675 4281 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 70.825 -0.200 71.825 69.900 71.250 71.025 12719 1:05 PM
May '19 79.150 -0.525 80.000 78.150 80.000 79.675 420 1:05 PM
Jun '19 87.250 -0.550 88.500 85.625 88.200 87.800 26942 1:05 PM
Jul '19 90.075 -0.300 90.900 88.600 90.575 90.375 7530 1:05 PM
Aug '19 90.975 -0.100 91.725 89.500 91.275 91.075 6792 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 14.93 0.01 14.93 14.90 14.90 14.92 127 2:00 PM
Apr '19 15.02 0.27 15.02 14.76 14.81 14.75 468 2:22 PM
May '19 15.20 0.17 15.20 14.97 15.06 15.03 254 2:24 PM
Jun '19 15.54 0.16 15.54 15.34 15.39 15.38 121 2:24 PM
Jul '19 15.96 0.11 15.96 15.81 15.86 15.85 76 2:19 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3108 10 3123 3087 3094 3098 47944 1:30 PM
Jul '19 3143 8 3158 3123 3131 3135 22610 1:30 PM
Aug '19 3159 9 3173 3139 3148 3150 4978 1:20 PM
Sep '19 3175 9 3187 3158 3173 3166 1611 1:30 PM
Oct '19 3185 9 3196 3168 3168 3176 1148 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.