CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 371'6 0'4 372'0 371'0 371'4 371'2 159377 2:48 AM
Jul '19 381'2 0'4 381'2 380'2 380'6 380'6 66793 2:48 AM
Sep '19 387'6 0'2 388'0 387'2 387'4 387'4 29982 2:48 AM
Dec '19 395'4 0'2 395'4 394'6 395'2 395'2 35674 2:48 AM
Mar '20 406'0 0'0 406'2 405'6 406'0 406'0 5143 2:48 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 903'0 -1'0 903'6 900'2 902'6 904'0 78731 2:48 AM
Jul '19 916'6 -0'6 917'2 914'0 916'0 917'4 31066 2:48 AM
Aug '19 923'0 -0'6 923'4 920'2 921'6 923'6 3966 2:48 AM
Sep '19 926'6 -2'0 927'4 925'6 927'2 928'6 2088 2:48 AM
Nov '19 937'4 -0'6 938'2 935'0 937'2 938'2 21659 2:48 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 439'6 4'0 439'6 436'0 436'6 435'6 23690 2:48 AM
Jul '19 447'2 2'2 447'2 443'0 443'0 445'0 11783 2:48 AM
Sep '19 458'4 1'4 459'0 457'2 458'2 457'0 3147 2:48 AM
Dec '19 477'4 0'2 479'0 477'4 477'4 477'2 2142 2:48 AM
Mar '20 495'4 0'4 496'2 495'4 496'0 495'0 747 2:48 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 271'6 -1'2 273'2 271'0 272'6 273'0 354 2:46 AM
Jul '19 271'0 -1'0 271'0 271'0 271'0 272'0 84 2:46 AM
Sep '19 268'0 1'6 268'0 268'0 268'0 266'2 1 2:02 AM
Dec '19 262'0 1'0 262'0 262'0 262'0 261'0 4 2:46 AM
Mar '20 257'6 -3'0 260'6 0 2:46 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 129.125 0.800 129.950 128.175 128.550 128.325 27883 1:05 PM
Jun '19 122.725 0.150 124.225 121.975 122.575 122.575 39311 3:12 PM
Aug '19 118.725 0.625 119.500 117.750 118.050 118.100 20289 3:12 PM
Oct '19 118.750 0.625 118.850 117.800 118.000 118.125 11426 1:05 PM
Dec '19 121.225 0.550 121.550 120.475 120.500 120.675 4492 2:52 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 142.250 0.600 143.000 141.525 141.650 141.650 1373 2:30 PM
Apr '19 147.800 1.500 148.925 146.100 146.100 146.300 4102 3:56 PM
May '19 150.525 2.200 151.400 147.900 147.900 148.325 7445 2:30 PM
Aug '19 155.575 1.700 156.100 153.500 153.500 153.875 3176 2:30 PM
Sep '19 155.900 1.475 156.225 153.975 154.000 154.425 850 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 70.825 -0.200 71.825 69.900 71.250 71.025 12962 2:50 PM
May '19 79.150 -0.525 80.000 78.150 80.000 79.675 508 3:54 PM
Jun '19 87.250 -0.550 88.500 85.625 88.200 87.800 28257 3:55 PM
Jul '19 90.075 -0.300 90.900 88.600 90.575 90.375 7675 3:55 PM
Aug '19 90.975 -0.100 91.725 89.500 91.275 91.075 6892 3:56 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 14.93 127 11:07 PM
Apr '19 15.02 0.04 15.02 15.02 15.02 14.98 527 2:30 AM
May '19 15.22 0.07 15.22 15.22 15.22 15.15 285 2:01 AM
Jun '19 15.48 192 2:01 AM
Jul '19 15.94 83 2:01 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3103 -5 3106 3092 3101 3108 50809 2:48 AM
Jul '19 3140 -3 3142 3128 3140 3143 23371 2:48 AM
Aug '19 3154 -5 3156 3143 3151 3159 4978 2:48 AM
Sep '19 3162 -13 3169 3160 3169 3175 1611 2:48 AM
Oct '19 3185 9 3196 3168 3168 3176 1148 2:48 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.