CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 378'2 2'0 378'6 375'4 375'6 376'2 220227 11:17 PM
Jul '19 387'6 2'2 388'0 384'6 385'0 385'4 124919 11:17 PM
Sep '19 393'4 1'6 394'0 391'2 391'2 391'6 37957 11:17 PM
Dec '19 400'0 1'2 400'6 398'0 398'2 398'6 48593 11:17 PM
Mar '20 410'0 1'0 410'6 408'4 408'6 409'0 6421 11:16 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 911'4 1'0 912'0 909'4 909'6 910'4 79287 11:17 PM
Jul '19 925'0 0'6 925'4 923'0 923'2 924'2 27125 11:14 PM
Aug '19 931'2 1'0 931'6 929'2 929'4 930'2 3062 11:14 PM
Sep '19 936'4 1'2 936'4 934'2 934'2 935'2 2105 11:14 PM
Nov '19 946'0 1'2 946'2 943'4 943'6 944'6 14776 11:14 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 467'2 0'6 467'4 463'6 465'4 466'4 62807 11:17 PM
Jul '19 471'4 0'0 471'6 468'4 470'6 471'4 23884 11:17 PM
Sep '19 480'0 0'0 480'0 477'2 478'2 480'0 8792 11:17 PM
Dec '19 494'4 -0'2 494'6 492'2 493'0 494'6 3888 11:17 PM
Mar '20 507'6 1'0 508'0 501'0 506'0 506'6 859 11:17 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 283'2 2'4 283'2 280'0 280'0 280'6 337 11:11 PM
Jul '19 279'4 2'4 279'4 276'4 276'4 277'0 35 11:11 PM
Sep '19 268'0 -1'2 268'0 268'0 268'0 269'2 0 10:13 PM
Dec '19 262'0 0'2 262'0 262'0 262'0 261'6 21 10:13 PM
Mar '20 258'2 0'6 257'4 0 10:13 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.900 0.325 130.450 128.975 129.675 129.575 13558 1:05 PM
Jun '19 123.900 0.525 124.450 122.775 123.375 123.375 24670 2:56 PM
Aug '19 119.975 0.650 120.400 118.775 119.250 119.325 15086 2:55 PM
Oct '19 120.650 1.150 120.725 119.100 119.250 119.500 12187 1:05 PM
Dec '19 123.125 1.125 123.175 121.725 121.750 122.000 4430 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 78.325 4.500 78.325 74.000 74.000 73.825 16895 3:47 PM
May '19 86.600 4.450 86.650 82.150 82.150 82.150 809 1:05 PM
Jun '19 94.750 4.500 94.750 90.375 90.550 90.250 38867 2:36 PM
Jul '19 97.575 4.500 97.575 93.275 93.400 93.075 11114 1:05 PM
Aug '19 98.475 4.500 98.475 94.075 94.125 93.975 11028 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 15.03 178 6:22 PM
Apr '19 15.39 0.06 15.39 15.39 15.39 15.33 770 11:00 PM
May '19 15.49 0.02 15.49 15.49 15.49 15.47 575 10:19 PM
Jun '19 15.71 0.01 15.71 15.71 15.71 15.70 256 10:39 PM
Jul '19 16.11 126 10:39 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3158 5 3160 3149 3151 3153 49818 11:14 PM
Jul '19 3192 3 3195 3182 3184 3189 21131 11:14 PM
Aug '19 3209 6 3209 3198 3198 3203 4312 11:17 PM
Sep '19 3220 2 3220 3214 3214 3218 1712 11:17 PM
Oct '19 3227 -2 3227 3227 3227 3229 1208 11:17 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.