CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 383'2 4'2 384'6 380'0 380'0 379'0 301062 3:53 PM
Sep '19 390'4 3'4 392'0 388'0 388'0 387'0 100885 3:15 PM
Dec '19 398'2 1'6 400'0 397'2 397'4 396'4 167440 3:59 PM
Mar '20 407'6 1'2 410'0 407'2 407'2 406'4 35993 3:55 PM
May '20 413'2 1'0 415'2 412'4 413'2 412'2 8922 2:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 821'6 -18'0 841'6 820'4 840'6 839'6 110196 3:54 PM
Aug '19 828'2 -18'2 848'4 827'4 847'0 846'4 10664 1:30 PM
Sep '19 834'6 -17'6 854'0 833'6 853'4 852'4 5656 1:30 PM
Nov '19 847'2 -17'4 866'4 846'0 865'2 864'6 41890 1:30 PM
Jan '20 859'4 -17'6 879'0 858'2 877'6 877'2 5649 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 420'2 3'4 425'4 415'4 419'6 416'6 27488 2:31 PM
Sep '19 431'0 3'2 436'2 426'2 431'0 427'6 13280 1:30 PM
Dec '19 452'0 3'2 457'0 447'0 451'2 448'6 10706 1:30 PM
Mar '20 472'2 2'2 477'0 467'4 472'0 470'0 3246 1:30 PM
May '20 486'2 1'4 490'4 481'6 488'2 484'6 919 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 294'0 -0'2 298'0 293'2 297'0 294'2 237 1:30 PM
Sep '19 280'2 1'0 279'0 278'2 279'0 279'2 6 1:20 PM
Dec '19 271'6 0'6 269'0 266'6 268'0 271'0 27 1:30 PM
Mar '20 271'2 0'6 270'4 0 1:20 PM
May '20 267'0 0'0 267'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 111.275 0.800 112.500 110.625 111.000 110.475 22934 1:05 PM
Aug '19 108.925 0.975 109.775 108.175 108.250 107.950 25833 1:05 PM
Oct '19 108.900 1.000 109.775 108.175 108.175 107.900 14177 1:05 PM
Dec '19 113.550 1.375 114.075 112.475 112.475 112.175 8650 1:05 PM
Feb '20 117.950 1.800 118.325 116.400 116.400 116.150 4980 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 92.375 0.150 92.800 89.650 91.750 92.225 19547 1:05 PM
Jul '19 93.000 0.600 93.025 90.175 91.875 92.400 16876 2:30 PM
Aug '19 93.950 0.650 94.050 91.650 92.900 93.300 9633 1:05 PM
Oct '19 85.475 0.200 85.600 84.225 84.825 85.275 6401 1:05 PM
Dec '19 81.925 -0.075 82.000 80.850 81.550 82.000 4876 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 16.30 0.02 16.34 16.27 16.28 16.28 91 4:00 PM
Jun '19 16.45 0.22 16.49 16.14 16.21 16.23 450 4:00 PM
Jul '19 16.72 0.29 16.77 16.37 16.42 16.43 249 4:00 PM
Aug '19 17.08 0.30 17.10 16.75 16.80 16.78 83 4:00 PM
Sep '19 17.25 0.31 17.25 16.90 16.94 16.94 135 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 2943 -76 3027 2937 3019 3019 46633 3:42 PM
Aug '19 2960 -74 3041 2954 3033 3034 8748 1:30 PM
Sep '19 2979 -72 3056 2973 3048 3051 5104 2:30 PM
Oct '19 2994 -70 3068 2988 3065 3064 2651 1:30 PM
Dec '19 3022 -70 3098 3016 3091 3092 17843 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.