CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 381'6 1'6 383'0 377'6 379'6 380'0 177446 3:49 PM
May '19 390'0 2'0 391'0 386'2 388'0 388'0 71310 3:25 PM
Jul '19 397'2 1'6 398'4 393'6 395'2 395'4 51987 3:48 PM
Sep '19 399'6 1'2 401'2 397'0 398'4 398'4 17067 3:44 PM
Dec '19 403'6 0'4 406'0 401'6 403'0 403'2 32418 3:01 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 916'6 9'0 920'2 905'6 908'2 907'6 106151 3:50 PM
May '19 930'0 9'0 933'4 919'4 921'4 921'0 24902 2:31 PM
Jul '19 942'4 8'4 946'0 932'0 936'0 934'0 19733 2:31 PM
Aug '19 947'4 8'4 950'6 937'2 938'0 939'0 2535 1:30 PM
Sep '19 949'0 8'0 952'4 941'0 941'2 941'0 1725 1:21 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 506'0 2'0 509'0 503'2 505'6 504'0 24182 3:20 PM
May '19 515'2 0'6 518'6 513'0 515'2 514'4 16089 4:38 PM
Jul '19 524'4 0'0 528'0 522'4 525'2 524'4 9682 1:30 PM
Sep '19 536'6 0'2 539'4 535'0 536'0 536'4 2975 1:21 PM
Dec '19 552'6 -0'4 555'0 551'2 555'0 553'2 1155 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 298'6 3'0 299'4 296'0 296'0 295'6 166 1:30 PM
May '19 295'0 2'4 295'6 293'2 294'6 292'4 41 1:30 PM
Jul '19 293'4 2'6 293'6 293'0 293'0 290'6 11 1:30 PM
Sep '19 284'2 2'0 284'6 284'6 284'6 282'2 4 1:20 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 19160 2:30 PM
Apr '19 127.375 0.475 127.525 126.425 127.125 126.900 23265 2:35 PM
Jun '19 117.450 0.625 117.550 116.450 116.975 116.825 13539 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
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 141.450 0.025 141.975 140.825 141.425 141.425 1087 3:24 PM
Mar '19 142.825 -0.100 143.650 142.150 142.700 142.925 6774 2:36 PM
Apr '19 144.400 0.175 144.925 143.500 143.975 144.225 2377 2:30 PM
May '19 145.050 0.300 145.450 143.950 144.450 144.750 1980 1:05 PM
Aug '19 149.300 0.150 149.675 148.375 148.875 149.150 529 2:36 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 14805 2:30 PM
Apr '19 66.275 1.650 67.400 64.650 64.700 64.625 21821 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 9823 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 13.99 -0.01 14.01 13.99 13.99 14.00 178 4:00 PM
Feb '19 14.22 0.08 14.29 14.01 14.12 14.14 580 4:00 PM
Mar '19 14.64 0.01 14.69 14.52 14.68 14.63 401 4:00 PM
Apr '19 15.05 -0.09 15.14 14.95 15.14 15.14 304 4:00 PM
May '19 15.53 -0.03 15.55 15.43 15.55 15.56 229 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3151 29 3165 3120 3122 3122 52184 2:53 PM
May '19 3186 28 3199 3157 3160 3158 15709 2:52 PM
Jul '19 3223 27 3236 3196 3197 3196 12321 2:30 PM
Aug '19 3238 27 3251 3211 3218 3211 1219 1:30 PM
Sep '19 3251 27 3264 3230 3232 3224 983 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.