CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 375'4 0'6 375'6 374'0 374'2 374'6 209096 8:25 PM
May '19 383'4 0'6 384'0 382'2 382'4 382'6 166524 8:25 PM
Jul '19 391'2 0'6 391'4 390'0 390'2 390'4 39305 8:25 PM
Sep '19 394'6 0'4 395'0 393'6 393'6 394'2 11328 8:25 PM
Dec '19 400'0 0'6 400'6 399'0 399'2 399'2 19340 8:25 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 910'0 2'4 911'2 907'0 907'2 907'4 113607 8:25 PM
May '19 924'0 2'4 925'0 921'0 921'2 921'4 76911 8:25 PM
Jul '19 937'0 2'0 938'2 934'4 934'4 935'0 30213 8:25 PM
Aug '19 943'4 3'2 943'4 940'6 941'2 940'2 1575 8:25 PM
Sep '19 945'4 2'0 945'4 945'4 945'4 943'4 988 8:25 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 477'6 1'2 478'4 472'6 472'6 476'4 35386 8:25 PM
May '19 485'6 1'2 486'4 482'6 482'6 484'4 30831 8:25 PM
Jul '19 495'2 2'0 495'4 492'0 492'0 493'2 16855 8:25 PM
Sep '19 506'4 1'4 507'0 504'2 504'2 505'0 3646 8:25 PM
Dec '19 524'4 2'0 524'4 522'6 522'6 522'4 4283 8:25 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 277'2 1'4 277'6 276'6 277'2 275'6 985 8:09 PM
May '19 280'6 -5'6 285'0 279'2 285'0 286'4 417 8:09 PM
Jul '19 280'6 -5'0 281'4 279'2 281'4 285'6 62 8:02 PM
Sep '19 271'6 -4'6 271'6 271'6 271'6 276'4 34 8:02 PM
Dec '19 263'6 -6'0 269'6 30 8:02 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.625 0.500 126.700 126.025 126.300 126.125 4893 1:05 PM
Apr '19 127.175 -0.200 127.625 126.750 127.500 127.375 16484 1:05 PM
Jun '19 118.075 -0.200 118.450 117.675 118.400 118.275 9811 1:05 PM
Aug '19 114.375 -0.275 114.725 114.000 114.675 114.650 8388 1:05 PM
Oct '19 115.700 -0.250 115.900 115.175 115.850 115.950 4259 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 142.600 -1.475 144.225 141.950 144.100 144.075 7301 1:05 PM
Apr '19 145.225 -1.275 146.550 144.375 146.500 146.500 3562 1:05 PM
May '19 146.575 -1.100 147.675 145.800 147.675 147.675 2140 1:05 PM
Aug '19 150.450 -0.775 151.375 149.550 151.375 151.225 766 1:05 PM
Sep '19 150.725 -0.550 151.350 149.800 151.350 151.275 186 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 59.525 0.825 60.275 58.125 58.700 58.700 14475 1:05 PM
May '19 68.450 0.750 68.900 67.500 67.750 67.700 161 1:05 PM
Jun '19 76.725 0.250 77.525 76.100 76.275 76.475 7934 1:05 PM
Jul '19 80.025 0.025 80.775 79.600 79.700 80.000 4384 1:05 PM
Aug '19 80.450 -0.100 80.975 80.025 80.250 80.550 2921 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.97 128 4:50 PM
Mar '19 14.53 383 8:16 PM
Apr '19 14.43 205 5:08 PM
May '19 14.80 182 5:08 PM
Jun '19 15.30 80 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3066 1 3069 3061 3061 3065 53420 8:25 PM
May '19 3105 0 3110 3101 3102 3105 39469 8:25 PM
Jul '19 3147 1 3150 3143 3143 3146 12306 8:25 PM
Aug '19 3166 2 3168 3161 3166 3164 1912 8:25 PM
Sep '19 3182 -1 3182 3182 3182 3183 1579 8:25 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.