CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 369'6 -5'0 376'2 369'0 374'2 374'6 205198 1:30 PM
May '19 378'0 -4'6 384'2 377'0 382'4 382'6 130981 1:30 PM
Jul '19 386'0 -4'4 391'6 385'0 390'2 390'4 62434 1:30 PM
Sep '19 390'6 -3'4 395'4 389'4 393'6 394'2 32672 1:30 PM
Dec '19 396'6 -2'4 400'6 395'4 399'2 399'2 36497 1:28 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 900'6 -6'6 911'2 894'6 907'2 907'4 87098 1:30 PM
May '19 914'4 -7'0 925'0 908'6 921'2 921'4 58698 1:30 PM
Jul '19 928'0 -7'0 938'2 922'2 934'4 935'0 28136 1:30 PM
Aug '19 933'4 -6'6 943'4 928'0 941'2 940'2 1875 1:30 PM
Sep '19 937'2 -6'2 946'2 931'2 945'4 943'4 798 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 555'4 -17'4 572'6 555'0 572'4 573'0 5473 1:30 PM
May '19 555'0 -12'0 567'0 554'4 566'0 567'0 5104 1:30 PM
Jul '19 560'6 -9'4 570'2 560'0 570'0 570'2 1712 1:35 PM
Sep '19 568'2 -7'4 576'4 567'4 576'4 575'6 618 1:35 PM
Dec '19 581'2 -5'4 587'4 580'4 587'4 586'6 293 1:35 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 489'6 -14'4 505'2 488'4 502'4 504'2 71868 1:30 PM
May '19 492'2 -14'6 508'4 491'0 505'2 507'0 65846 1:30 PM
Jul '19 496'4 -12'6 510'6 495'4 508'2 509'2 36932 1:30 PM
Sep '19 506'0 -12'4 519'6 505'2 517'4 518'4 9106 1:30 PM
Dec '19 520'6 -11'6 534'0 519'4 531'6 532'4 5928 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 270'0 -5'6 278'0 269'2 277'2 275'6 765 1:22 PM
May '19 275'4 -5'2 282'2 275'0 281'4 280'6 499 1:30 PM
Jul '19 277'2 -3'4 282'0 281'6 282'0 280'6 81 1:30 PM
Sep '19 269'2 -2'4 271'6 0 1:20 PM
Dec '19 261'2 -2'4 262'2 262'2 262'2 263'6 1 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 127.875 1.250 128.525 126.850 126.975 126.625 3025 1:05 PM
Apr '19 128.450 1.275 129.100 127.250 127.400 127.175 32101 1:05 PM
Jun '19 118.600 0.525 119.250 118.050 118.150 118.075 21243 1:05 PM
Aug '19 114.725 0.350 115.325 114.275 114.350 114.375 12355 1:05 PM
Oct '19 115.975 0.275 116.425 115.650 115.700 115.700 4530 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 56.525 -3.000 58.925 56.525 58.875 59.525 16115 1:05 PM
May '19 65.450 -3.000 67.500 65.450 67.500 68.450 192 1:05 PM
Jun '19 73.725 -3.000 76.500 73.725 76.450 76.725 14459 1:05 PM
Jul '19 77.025 -3.000 79.750 77.025 79.675 80.025 4590 1:05 PM
Aug '19 77.450 -3.000 80.275 77.450 80.125 80.450 5485 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.98 0.01 14.00 13.98 13.99 13.97 176 1:15 PM
Mar '19 14.71 0.18 14.74 14.40 14.55 14.53 241 1:34 PM
Apr '19 14.55 0.12 14.58 14.35 14.48 14.43 275 1:34 PM
May '19 14.88 0.08 14.90 14.70 14.86 14.80 257 1:34 PM
Jun '19 15.35 0.05 15.39 15.25 15.38 15.30 133 1:34 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3054 -11 3069 3026 3061 3065 62188 1:30 PM
May '19 3095 -10 3110 3066 3102 3105 47813 1:30 PM
Jul '19 3134 -12 3150 3107 3143 3146 15668 1:30 PM
Aug '19 3152 -12 3168 3128 3166 3164 2555 1:30 PM
Sep '19 3171 -12 3184 3150 3182 3183 1361 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.