CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 380'4 -1'2 381'4 379'6 380'6 381'6 191033 11:38 PM
May '19 388'4 -1'4 389'4 388'0 388'6 390'0 74832 11:38 PM
Jul '19 396'0 -1'2 397'0 395'4 396'2 397'2 52649 11:38 PM
Sep '19 398'0 -1'6 399'0 398'0 398'2 399'6 17356 11:38 PM
Dec '19 402'2 -1'4 403'2 402'0 402'4 403'6 32731 11:38 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 914'6 -2'0 919'4 914'2 916'4 916'6 112894 11:38 PM
May '19 928'2 -1'6 932'6 927'6 930'0 930'0 26098 11:38 PM
Jul '19 940'6 -1'6 945'2 940'0 942'4 942'4 20121 11:38 PM
Aug '19 946'4 -1'0 949'6 945'4 947'6 947'4 2535 11:38 PM
Sep '19 951'2 2'2 951'2 951'2 951'2 949'0 1744 11:38 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 517'4 -0'2 519'4 516'4 518'0 517'6 50525 11:37 PM
May '19 523'0 -0'4 525'0 522'2 524'0 523'4 15149 11:38 PM
Jul '19 528'2 -0'4 529'6 527'2 527'6 528'6 9158 11:38 PM
Sep '19 536'0 -0'6 537'6 536'0 536'6 536'6 3362 11:38 PM
Dec '19 549'0 -1'0 550'4 548'4 549'4 550'0 3951 11:38 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 298'0 -0'6 298'2 298'0 298'0 298'6 166 10:42 PM
May '19 295'0 2'4 295'6 293'2 294'6 292'4 41 8:46 PM
Jul '19 293'4 2'6 293'6 293'0 293'0 290'6 11 8:33 PM
Sep '19 284'2 2'0 284'6 284'6 284'6 282'2 4 8:33 PM
Dec '19 281'0 4'0 279'6 273'6 275'4 277'0 14 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.525 -0.575 127.175 126.225 127.025 127.100 19651 2:30 PM
Apr '19 127.375 0.475 127.525 126.425 127.125 126.900 23686 2:35 PM
Jun '19 117.450 0.625 117.550 116.450 116.975 116.825 13665 1:05 PM
Aug '19 113.600 0.475 113.725 112.725 113.150 113.125 6594 1:05 PM
Oct '19 115.100 0.400 115.225 114.325 114.725 114.700 2709 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 61.225 0.375 62.175 61.100 61.175 60.850 15080 2:30 PM
Apr '19 66.275 1.650 67.400 64.650 64.700 64.625 23414 1:05 PM
May '19 72.025 1.400 73.025 70.825 71.175 70.625 97 1:05 PM
Jun '19 79.375 1.500 80.375 78.100 78.100 77.875 9959 3:18 PM
Jul '19 80.700 1.350 81.450 79.550 79.700 79.350 4318 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 14.00 0.01 14.00 14.00 14.00 13.99 178 5:09 PM
Feb '19 14.33 0.11 14.33 14.11 14.18 14.22 580 9:30 PM
Mar '19 14.65 0.01 14.66 14.65 14.66 14.64 401 9:30 PM
Apr '19 15.05 310 10:36 PM
May '19 15.62 0.09 15.62 15.62 15.62 15.53 251 10:36 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3138 -13 3154 3131 3143 3151 58813 11:38 PM
May '19 3173 -13 3187 3167 3179 3186 16099 11:38 PM
Jul '19 3210 -13 3224 3204 3211 3223 12443 11:38 PM
Aug '19 3221 -17 3221 3221 3221 3238 1219 11:38 PM
Sep '19 3238 -13 3238 3238 3238 3251 1158 11:37 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.