CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 425'4 3'2 426'4 418'2 423'6 422'2 118411 3:40 PM
Dec '19 431'4 4'6 432'6 424'0 428'4 426'6 171773 3:35 PM
Mar '20 440'4 4'6 441'2 433'0 437'0 435'6 42977 3:15 PM
May '20 444'2 4'0 445'2 437'2 441'2 440'2 9728 1:30 PM
Jul '20 447'2 3'4 448'2 441'0 445'2 443'6 9199 2:32 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 885'6 -2'4 892'4 881'0 888'4 888'2 18570 3:19 PM
Sep '19 891'4 -2'4 898'0 887'0 894'6 894'0 14050 1:30 PM
Nov '19 903'6 -2'0 910'2 898'6 906'4 905'6 78279 3:01 PM
Jan '20 916'4 -2'0 923'0 911'4 919'0 918'4 12037 1:30 PM
Mar '20 926'2 -2'0 932'4 921'4 930'6 928'2 4326 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 431'4 2'2 435'4 426'4 430'0 429'2 28433 2:32 PM
Dec '19 449'2 0'6 453'6 445'4 447'4 448'4 13906 1:30 PM
Mar '20 467'2 -0'4 472'0 464'2 466'4 467'6 5239 1:30 PM
May '20 479'0 -1'0 484'0 477'0 482'2 480'0 931 1:30 PM
Jul '20 484'6 -1'0 489'2 483'0 487'6 485'6 752 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '19 266'0 -0'6 269'2 264'6 267'2 266'6 67 1:20 PM
Dec '19 266'2 -0'6 269'0 265'0 267'6 267'0 370 2:44 PM
Mar '20 270'4 -0'2 273'2 270'0 273'2 270'6 4 1:30 PM
May '20 269'4 -0'2 269'6 0 1:20 PM
Jul '20 268'6 -0'2 269'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 109.050 0.600 109.200 108.200 108.200 108.450 7722 1:05 PM
Oct '19 109.875 0.725 110.000 108.900 108.900 109.150 16401 1:05 PM
Dec '19 114.250 0.450 114.400 113.625 113.625 113.800 7811 1:05 PM
Feb '20 118.100 0.400 118.200 117.525 117.700 117.700 5147 1:05 PM
Apr '20 119.650 0.250 119.725 119.150 119.325 119.400 2181 2:44 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 142.200 0.025 142.350 140.925 142.000 142.175 3262 1:05 PM
Sep '19 142.450 0.025 142.675 141.200 142.500 142.425 3410 1:05 PM
Oct '19 142.675 0.025 142.900 141.550 142.725 142.650 1769 2:30 PM
Nov '19 142.550 0.000 142.775 141.625 142.750 142.550 777 1:05 PM
Jan '20 141.000 -0.050 141.200 140.025 141.200 141.050 596 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 86.175 2.950 86.225 84.075 84.200 83.225 13487 2:30 PM
Oct '19 81.800 2.600 81.875 79.500 80.000 79.200 21407 1:05 PM
Dec '19 79.675 2.650 79.725 77.525 77.700 77.025 14297 2:30 PM
Feb '20 82.925 1.825 82.975 81.200 81.500 81.100 9319 2:59 PM
Apr '20 84.950 1.200 85.025 83.750 83.900 83.750 4419 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 17.41 0.00 17.42 17.39 17.40 17.41 109 3:25 PM
Aug '19 17.63 -0.06 17.73 17.63 17.67 17.69 343 3:31 PM
Sep '19 17.98 0.00 18.02 17.88 17.88 17.98 138 1:33 PM
Oct '19 17.92 -0.01 17.97 17.86 17.86 17.93 47 3:30 PM
Nov '19 17.65 -0.07 17.75 17.65 17.72 17.72 87 3:30 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 3064 -20 3099 3060 3083 3084 22429 3:22 PM
Sep '19 3078 -19 3111 3074 3095 3097 17903 1:30 PM
Oct '19 3094 -19 3127 3090 3110 3113 7098 1:30 PM
Dec '19 3125 -19 3159 3121 3141 3144 36391 3:44 PM
Jan '20 3143 -19 3175 3138 3166 3162 4877 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.