CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 370'6 -2'4 375'4 370'2 374'0 373'2 197270 12:35 PM
Jul '19 380'0 -2'2 384'4 379'4 383'0 382'2 98822 12:35 PM
Sep '19 386'6 -2'0 390'2 386'2 389'2 388'6 32204 12:35 PM
Dec '19 394'0 -2'0 397'4 393'4 396'2 396'0 45631 12:35 PM
Mar '20 405'0 -2'0 408'2 405'0 407'0 407'0 6291 12:35 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 904'4 -4'6 911'4 901'6 910'0 909'2 97847 12:35 PM
Jul '19 918'2 -4'6 925'0 915'4 923'0 923'0 28559 12:35 PM
Aug '19 924'2 -4'4 930'0 921'6 929'4 928'6 10074 12:35 PM
Sep '19 928'2 -5'0 935'0 926'2 933'4 933'2 4140 12:35 PM
Nov '19 938'0 -4'4 944'2 935'4 943'0 942'4 21150 12:35 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 433'6 -9'2 444'4 433'4 443'4 443'0 25892 12:35 PM
Jul '19 443'4 -8'2 453'4 443'4 453'0 451'6 14438 12:35 PM
Sep '19 456'0 -7'2 465'2 456'0 463'4 463'2 3628 12:35 PM
Dec '19 476'4 -6'0 485'0 476'4 482'6 482'4 2327 12:35 PM
Mar '20 494'0 -5'2 501'0 494'0 499'0 499'2 320 12:35 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 277'2 0'2 280'0 273'0 277'0 277'0 348 12:33 PM
Jul '19 274'6 -0'4 275'4 274'0 275'4 275'2 257 12:33 PM
Sep '19 270'4 -1'0 271'4 0 11:13 AM
Dec '19 264'6 -1'2 265'0 264'0 264'0 266'0 314 12:33 PM
Mar '20 262'0 -0'2 262'2 0 12:32 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.525 -0.575 129.700 128.200 129.250 129.100 32257 12:35 PM
Jun '19 122.500 0.575 122.625 121.575 121.700 121.925 30628 12:35 PM
Aug '19 118.100 0.375 118.225 117.400 117.575 117.725 15925 12:35 PM
Oct '19 117.975 0.075 118.125 117.475 117.750 117.900 9404 12:35 PM
Dec '19 120.600 0.200 120.800 119.975 120.375 120.400 3827 12:34 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 70.875 2.075 71.075 67.525 69.625 68.800 21345 12:35 PM
May '19 78.750 0.850 79.525 77.350 78.800 77.900 696 12:35 PM
Jun '19 86.425 -0.100 88.875 85.325 88.325 86.525 27645 12:35 PM
Jul '19 89.275 -0.100 91.825 88.375 90.675 89.375 12424 12:35 PM
Aug '19 90.075 0.325 92.500 89.000 91.325 89.750 12188 12:35 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 14.92 -0.02 14.94 14.92 14.94 14.94 97 12:34 PM
Apr '19 14.77 -0.11 14.92 14.75 14.92 14.88 305 12:35 PM
May '19 14.99 -0.12 15.13 14.99 15.13 15.11 259 12:34 PM
Jun '19 15.38 -0.06 15.53 15.35 15.51 15.44 146 12:34 PM
Jul '19 15.85 -0.07 15.97 15.81 15.97 15.92 105 12:34 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3095 -13 3119 3087 3110 3108 55612 12:35 PM
Jul '19 3133 -12 3155 3125 3149 3145 14991 12:35 PM
Aug '19 3148 -12 3170 3142 3163 3160 5267 12:35 PM
Sep '19 3165 -11 3182 3158 3180 3176 1366 12:35 PM
Oct '19 3175 -12 3197 3167 3190 3187 897 12:35 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 141.700 0.375 142.325 141.075 141.325 141.325 2275 12:35 PM
Apr '19 146.600 -0.325 146.950 145.725 146.625 146.925 9753 12:35 PM
May '19 148.550 0.100 148.800 147.400 148.050 148.450 9331 12:35 PM
Aug '19 153.850 0.300 153.975 152.825 153.450 153.550 2282 12:34 PM
Sep '19 154.450 0.450 154.450 153.500 154.000 154.000 547 12:34 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.