CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 395'6 6'6 396'0 392'6 393'2 389'0 358734 8:01 AM
Sep '19 403'0 6'2 403'4 399'4 400'0 396'6 118362 8:01 AM
Dec '19 410'0 5'4 410'0 407'0 407'0 404'4 211692 8:01 AM
Mar '20 419'0 4'6 419'2 415'6 416'0 414'2 30976 8:01 AM
May '20 423'0 4'2 423'2 420'6 421'0 418'6 7664 8:01 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 839'4 7'6 842'6 835'6 842'6 831'6 113522 8:01 AM
Aug '19 846'0 7'4 849'4 842'2 849'4 838'4 9707 7:45 AM
Sep '19 852'2 7'2 855'4 849'2 855'4 845'0 12063 8:01 AM
Nov '19 865'4 7'6 868'6 861'6 868'6 857'6 34780 8:01 AM
Jan '20 877'0 7'2 880'0 873'4 879'4 869'6 5209 8:01 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 486'6 8'4 488'0 482'6 486'2 478'2 86583 8:01 AM
Sep '19 493'4 8'2 493'6 489'2 493'4 485'2 27425 7:45 AM
Dec '19 505'0 7'2 506'2 501'6 505'6 497'6 19139 8:01 AM
Mar '20 516'2 6'0 518'2 514'2 517'2 510'2 4820 7:45 AM
May '20 522'2 5'6 523'4 520'2 522'0 516'4 1052 7:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 298'6 2'2 300'0 296'4 297'2 296'4 278 7:46 AM
Sep '19 281'4 1'2 281'6 279'4 280'2 280'2 58 7:45 AM
Dec '19 270'0 -2'2 270'0 270'0 270'0 272'2 123 7:45 AM
Mar '20 271'6 0'4 271'2 1 7:45 AM
May '20 268'6 1'6 267'0 0 7:44 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 111.350 0.075 111.800 110.800 111.750 111.275 15716 7:44 AM
Aug '19 108.525 -0.400 109.275 108.175 109.225 108.925 20983 7:16 AM
Oct '19 108.500 -0.400 109.175 108.200 109.150 108.900 10350 7:54 AM
Dec '19 113.225 -0.325 113.925 112.875 113.850 113.550 5989 7:54 AM
Feb '20 117.375 -0.575 118.200 117.125 118.200 117.950 2782 7:55 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 91.750 -0.625 93.025 90.825 92.100 92.375 14506 8:02 AM
Jul '19 93.000 0.000 94.325 91.925 93.000 93.000 14184 7:40 AM
Aug '19 94.450 0.500 95.525 93.500 93.850 93.950 7159 7:59 AM
Oct '19 86.225 0.750 87.100 85.200 85.500 85.475 4706 6:45 AM
Dec '19 82.575 0.650 82.850 81.350 81.975 81.925 3781 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 16.29 0.00 16.29 16.29 16.29 16.29 46 8:01 AM
Jun '19 16.48 -0.03 16.48 16.47 16.48 16.51 530 8:00 AM
Jul '19 16.73 -0.03 16.75 16.72 16.75 16.76 321 8:00 AM
Aug '19 17.10 139 8:00 AM
Sep '19 17.28 93 7:55 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 2992 19 2999 2969 2987 2973 34728 7:50 AM
Aug '19 3012 22 3015 2986 3013 2990 4484 7:45 AM
Sep '19 3031 22 3032 3009 3032 3009 2919 7:45 AM
Oct '19 3047 22 3049 3026 3045 3025 1913 7:45 AM
Dec '19 3077 21 3082 3053 3072 3056 15791 7:45 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.