CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 375'2 1'2 375'6 374'0 374'0 374'0 164719 5:10 AM
May '19 383'4 1'2 384'0 382'2 382'4 382'2 43119 5:10 AM
Jul '19 391'2 1'2 391'4 390'0 390'0 390'0 36730 5:10 AM
Sep '19 395'0 1'2 395'2 393'4 393'4 393'6 15563 5:10 AM
Dec '19 400'2 1'0 400'2 398'6 399'0 399'2 23530 5:10 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 897'4 3'0 897'6 894'2 895'4 894'4 87043 5:10 AM
May '19 911'0 3'0 911'2 908'0 908'6 908'0 22841 5:10 AM
Jul '19 924'0 3'2 924'0 920'6 921'4 920'6 20337 5:10 AM
Aug '19 928'6 2'6 928'6 926'2 927'2 926'0 4492 5:10 AM
Sep '19 930'6 1'2 930'6 929'4 930'0 929'4 532 5:10 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 512'6 0'2 513'0 510'0 511'4 512'4 43239 5:10 AM
May '19 518'2 0'2 518'2 515'6 516'6 518'0 16558 5:10 AM
Jul '19 523'2 0'2 523'2 521'0 522'4 523'0 11508 5:10 AM
Sep '19 532'2 0'6 532'2 529'6 531'0 531'4 1822 5:10 AM
Dec '19 545'4 0'4 545'4 544'0 545'0 545'0 1827 5:10 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 297'0 1'4 297'0 296'0 296'0 295'4 240 4:20 AM
May '19 289'6 3'0 290'6 287'4 290'2 286'6 43 4:20 AM
Jul '19 289'6 4'4 288'0 288'0 288'0 285'2 10 4:20 AM
Sep '19 282'2 7'0 275'2 3 4:20 AM
Dec '19 277'0 2'2 274'6 0 4:20 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 127.825 0.875 127.950 126.725 127.175 126.950 27662 3:52 PM
Apr '19 127.725 0.300 127.800 126.950 127.475 127.425 31492 2:30 PM
Jun '19 117.500 0.450 117.600 116.675 117.250 117.050 17982 2:27 PM
Aug '19 113.900 0.275 114.000 112.925 113.700 113.625 8893 2:27 PM
Oct '19 115.400 0.275 115.500 114.600 115.350 115.125 3033 2:27 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 60.050 -2.100 61.675 59.500 61.450 62.150 22143 2:27 PM
Apr '19 65.075 -1.875 66.400 64.025 66.250 66.950 20209 2:27 PM
May '19 70.825 -1.150 71.325 70.000 71.325 71.975 179 2:27 PM
Jun '19 78.175 -0.475 78.400 77.150 78.200 78.650 10703 3:23 PM
Jul '19 79.750 -0.350 79.925 78.600 79.575 80.100 2834 2:27 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 14.00 -0.06 14.00 14.00 14.00 14.06 164 11:54 PM
Feb '19 14.23 -0.04 14.23 14.22 14.23 14.27 361 4:55 AM
Mar '19 14.75 -0.07 14.76 14.75 14.76 14.82 297 4:27 AM
Apr '19 15.29 148 3:21 AM
May '19 15.72 81 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3106 5 3107 3098 3105 3101 47875 5:09 AM
May '19 3143 6 3143 3136 3141 3137 18493 5:09 AM
Jul '19 3180 4 3182 3173 3179 3176 9549 5:09 AM
Aug '19 3195 3 3196 3191 3194 3192 1271 5:09 AM
Sep '19 3211 5 3211 3205 3205 3206 1024 5:09 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.