CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 379'2 0'4 379'4 378'2 378'6 378'6 127605 10:57 PM
May '19 387'6 0'4 387'6 386'6 387'2 387'2 42882 10:57 PM
Jul '19 395'4 0'2 395'6 394'6 395'0 395'2 34397 10:57 PM
Sep '19 398'0 0'2 398'0 397'2 397'6 397'6 13229 10:50 PM
Dec '19 402'4 0'2 403'0 401'4 402'2 402'2 19985 10:50 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 917'0 2'0 919'0 914'4 915'0 915'0 72124 10:58 PM
May '19 930'6 2'0 932'4 928'0 928'6 928'6 17220 10:58 PM
Jul '19 943'4 1'6 945'4 941'2 941'4 941'6 12571 10:58 PM
Aug '19 948'4 1'6 950'0 948'2 948'2 946'6 1182 10:58 PM
Sep '19 952'4 3'2 952'4 949'4 949'4 949'2 658 10:58 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 580'0 4'4 580'0 575'4 575'4 575'4 3059 10:55 PM
May '19 583'4 4'2 583'4 578'6 578'6 579'2 2152 10:55 PM
Jul '19 589'6 4'0 589'6 586'0 586'0 585'6 649 10:55 PM
Sep '19 592'4 2'4 595'2 590'0 590'0 590'0 99 10:55 PM
Dec '19 607'4 3'0 607'4 606'0 606'0 604'4 55 10:55 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 527'6 1'6 528'4 526'2 527'0 526'0 45101 10:58 PM
May '19 533'4 1'6 534'2 532'2 532'6 531'6 18853 10:57 PM
Jul '19 539'0 1'4 539'6 537'6 538'6 537'4 6990 10:57 PM
Sep '19 547'6 2'0 548'0 546'6 546'6 545'6 2138 10:58 PM
Dec '19 559'6 1'2 560'6 559'4 559'4 558'4 2588 10:58 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 294'6 0'0 294'6 294'0 294'0 294'6 252 10:55 PM
May '19 293'4 -1'0 294'4 289'4 291'0 294'4 68 10:55 PM
Jul '19 292'4 0'0 290'0 290'0 290'0 292'4 9 7:03 PM
Sep '19 283'6 0'2 283'4 0 10:55 PM
Dec '19 278'2 -1'2 279'4 0 10:55 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 125.550 0.425 125.625 124.700 125.125 125.125 10513 1:05 PM
Apr '19 126.500 0.425 126.575 125.475 126.200 126.075 21558 2:32 PM
Jun '19 116.850 0.425 117.125 116.100 116.450 116.425 13824 2:34 PM
Aug '19 113.675 0.750 113.750 112.800 112.925 112.925 6530 3:05 PM
Oct '19 115.075 0.625 115.250 114.325 114.425 114.450 2435 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 60.775 -0.700 61.450 60.300 61.150 61.475 10848 1:05 PM
Apr '19 64.850 -1.250 65.775 63.775 65.500 66.100 20928 1:05 PM
May '19 71.275 -0.750 71.375 70.250 71.325 72.025 127 1:05 PM
Jun '19 79.275 -0.400 79.475 78.050 79.175 79.675 9731 1:05 PM
Jul '19 81.150 -0.150 81.250 79.900 80.825 81.300 3690 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 13.98 113 9:30 PM
Feb '19 13.90 -0.07 13.90 13.90 13.90 13.97 504 10:30 PM
Mar '19 14.22 259 9:30 PM
Apr '19 14.60 369 10:00 PM
May '19 15.11 172 10:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3139 10 3145 3129 3129 3129 37111 10:56 PM
May '19 3177 11 3183 3168 3170 3166 14016 10:56 PM
Jul '19 3215 10 3220 3205 3205 3205 8638 10:57 PM
Aug '19 3233 14 3233 3222 3224 3219 971 10:56 PM
Sep '19 3246 15 3246 3246 3246 3231 620 10:57 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.