CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 379'2 1'0 379'4 377'6 378'6 378'2 222578 5:30 AM
Jul '19 388'4 1'0 388'4 387'0 388'0 387'4 114544 5:30 AM
Sep '19 394'0 0'6 394'4 393'0 393'4 393'2 32572 5:30 AM
Dec '19 400'4 0'4 401'0 399'4 400'2 400'0 52587 5:30 AM
Mar '20 410'4 0'2 410'4 409'6 410'2 410'2 6517 5:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 906'6 3'0 907'6 902'0 904'4 903'6 91931 5:30 AM
Jul '19 920'0 2'6 921'0 915'4 918'0 917'2 42726 5:30 AM
Aug '19 926'2 3'0 927'0 921'6 924'0 923'2 7499 5:30 AM
Sep '19 931'0 2'4 931'2 927'6 928'6 928'4 3184 5:30 AM
Nov '19 940'0 2'4 941'0 936'0 938'0 937'4 20830 5:30 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 571'2 -1'0 573'2 571'2 572'2 572'2 4531 5:29 AM
Jul '19 569'2 -1'4 571'2 569'2 570'2 570'6 2693 5:29 AM
Sep '19 574'6 0'0 575'0 574'4 574'6 574'6 1469 5:29 AM
Dec '19 585'0 -0'6 585'0 585'0 585'0 585'6 615 5:29 AM
Mar '20 596'2 -1'6 601'0 594'4 596'4 598'0 102 5:29 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 464'6 -1'2 468'2 464'2 466'4 466'0 73007 5:29 AM
Jul '19 469'4 -1'2 473'2 469'4 470'0 470'6 30269 5:29 AM
Sep '19 480'2 0'6 481'4 478'4 480'4 479'4 8215 5:29 AM
Dec '19 494'0 -0'2 496'2 493'0 495'2 494'2 6019 5:29 AM
Mar '20 507'4 -0'4 509'2 506'6 509'2 508'0 897 5:29 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 278'6 0'2 280'0 276'6 280'0 278'4 542 5:17 AM
Jul '19 274'2 -0'6 275'0 274'2 275'0 275'0 90 5:17 AM
Sep '19 266'6 -2'4 268'0 268'0 268'0 269'2 19 3:44 AM
Dec '19 264'0 2'2 264'0 264'0 264'0 261'6 45 5:17 AM
Mar '20 261'6 3'4 261'6 261'6 261'6 258'2 0 4:16 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.725 -0.175 130.250 128.775 130.000 129.900 14405 3:15 PM
Jun '19 123.500 -0.400 124.900 122.550 123.900 123.900 34570 3:47 PM
Aug '19 120.025 0.050 121.150 118.950 119.975 119.975 21114 3:45 PM
Oct '19 120.850 0.200 121.600 119.525 120.500 120.650 16398 3:45 PM
Dec '19 123.325 0.200 124.000 122.175 122.900 123.125 7184 3:16 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 78.325 0.000 80.300 75.875 79.100 78.325 15799 1:05 PM
May '19 87.025 0.425 89.100 83.500 87.750 86.600 1135 2:59 PM
Jun '19 95.675 0.925 97.825 91.025 96.025 94.750 46405 2:57 PM
Jul '19 98.575 1.000 101.525 94.525 99.000 97.575 15353 2:31 PM
Aug '19 99.500 1.025 102.975 96.125 100.000 98.475 18391 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 15.03 19 5:14 PM
Apr '19 15.28 -0.01 15.40 15.28 15.40 15.29 662 5:00 AM
May '19 15.44 0.05 15.44 15.32 15.33 15.39 530 5:00 AM
Jun '19 15.53 -0.05 15.53 15.53 15.53 15.58 332 4:01 AM
Jul '19 15.96 98 4:45 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3161 11 3165 3145 3149 3150 66936 5:30 AM
Jul '19 3192 10 3196 3177 3182 3182 33008 5:30 AM
Aug '19 3205 10 3211 3193 3195 3195 8070 5:30 AM
Sep '19 3218 9 3219 3206 3208 3209 4473 5:30 AM
Oct '19 3227 9 3230 3226 3226 3218 3021 5:30 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.