CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 388'4 5'2 388'6 385'6 386'0 383'2 319503 8:51 PM
Sep '19 395'4 5'0 395'6 392'6 393'0 390'4 104290 8:51 PM
Dec '19 403'0 4'6 403'0 400'0 400'0 398'2 170850 8:51 PM
Mar '20 412'0 4'2 412'2 409'6 410'0 407'6 36832 8:51 PM
May '20 417'0 3'6 417'0 414'6 415'2 413'2 8922 8:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 830'6 9'0 831'4 824'6 828'2 821'6 119427 8:51 PM
Aug '19 837'2 9'0 837'6 832'2 835'0 828'2 10876 8:51 PM
Sep '19 843'6 9'0 844'0 838'2 841'0 834'6 5784 8:51 PM
Nov '19 856'2 9'0 856'4 850'2 853'4 847'2 42350 8:51 PM
Jan '20 868'2 8'6 868'6 862'4 864'6 859'4 5649 8:51 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 430'0 9'6 430'0 424'0 424'6 420'2 28367 8:51 PM
Sep '19 440'4 9'4 440'4 435'0 435'2 431'0 13644 8:51 PM
Dec '19 459'6 7'6 461'0 455'4 457'2 452'0 10730 8:51 PM
Mar '20 479'6 7'4 480'2 476'0 476'0 472'2 3246 8:51 PM
May '20 491'4 5'2 491'4 490'2 490'2 486'2 919 8:51 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 294'2 0'2 294'4 292'0 293'0 294'0 340 8:51 PM
Sep '19 280'2 1'0 279'0 278'2 279'0 279'2 6 8:31 PM
Dec '19 271'6 0'6 269'0 266'6 268'0 271'0 27 7:00 PM
Mar '20 271'2 0'6 270'4 0 7:00 PM
May '20 267'0 0'0 267'0 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 111.275 0.800 112.500 110.625 111.000 110.475 23267 1:05 PM
Aug '19 108.925 0.975 109.775 108.175 108.250 107.950 26231 1:05 PM
Oct '19 108.900 1.000 109.775 108.175 108.175 107.900 14500 1:05 PM
Dec '19 113.550 1.375 114.075 112.475 112.475 112.175 8724 1:05 PM
Feb '20 117.950 1.800 118.325 116.400 116.400 116.150 5004 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 134.525 0.300 135.000 133.950 134.200 134.225 1076 1:05 PM
Aug '19 145.500 2.175 146.050 143.425 143.700 143.325 6414 1:05 PM
Sep '19 146.700 2.475 147.350 144.400 144.400 144.225 3322 1:05 PM
Oct '19 147.325 2.475 148.150 145.050 145.050 144.850 2457 1:05 PM
Nov '19 147.800 2.400 148.900 145.725 145.725 145.400 1008 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 92.375 0.150 92.800 89.650 91.750 92.225 19938 1:05 PM
Jul '19 93.000 0.600 93.025 90.175 91.875 92.400 17790 2:30 PM
Aug '19 93.950 0.650 94.050 91.650 92.900 93.300 9778 1:05 PM
Oct '19 85.475 0.200 85.600 84.225 84.825 85.275 6403 1:05 PM
Dec '19 81.925 -0.075 82.000 80.850 81.550 82.000 4907 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 16.30 0.00 16.30 16.30 16.30 16.30 91 7:27 PM
Jun '19 16.59 0.14 16.59 16.49 16.49 16.45 450 8:32 PM
Jul '19 16.90 0.18 16.90 16.78 16.78 16.72 264 8:36 PM
Aug '19 17.24 0.16 17.24 17.12 17.12 17.08 83 8:28 PM
Sep '19 17.39 0.14 17.39 17.31 17.31 17.25 136 8:29 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 2960 17 2968 2951 2960 2943 49867 8:51 PM
Aug '19 2978 18 2983 2972 2973 2960 8822 8:51 PM
Sep '19 2996 17 3001 2990 2995 2979 5230 8:51 PM
Oct '19 3012 18 3012 3009 3009 2994 2651 8:51 PM
Dec '19 3037 15 3043 3030 3040 3022 18301 8:51 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.