CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 450'4 -4'2 458'0 442'6 455'4 454'6 279480 2:40 AM
Sep '19 457'0 -4'4 464'6 449'4 462'4 461'4 184269 2:40 AM
Dec '19 464'0 -4'4 471'4 456'6 469'4 468'4 233248 2:40 AM
Mar '20 469'0 -4'0 476'0 462'0 474'6 473'0 43590 2:40 AM
May '20 469'6 -4'2 476'4 463'6 475'0 474'0 13698 2:40 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 912'0 -0'6 921'4 902'6 918'2 912'6 164353 2:40 AM
Aug '19 918'4 -0'6 928'0 909'2 925'0 919'2 41058 2:40 AM
Sep '19 925'4 -0'6 935'0 917'2 931'6 926'2 13258 2:40 AM
Nov '19 938'6 -0'6 948'0 929'4 945'0 939'4 101710 2:40 AM
Jan '20 949'4 -1'2 959'0 941'2 956'2 950'6 14118 2:40 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 469'6 -5'6 476'0 465'6 475'0 475'4 24515 2:40 AM
Sep '19 482'0 -5'4 488'0 478'0 486'6 487'4 25624 2:40 AM
Dec '19 503'0 -6'0 508'6 499'6 508'0 509'0 8322 2:40 AM
Mar '20 523'0 -6'4 529'2 521'2 529'2 529'4 3487 2:40 AM
May '20 533'6 -7'6 541'4 533'6 541'4 541'4 1310 2:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 297'0 -0'4 301'2 296'0 301'2 297'4 609 2:33 AM
Sep '19 294'2 1'6 294'2 294'2 294'2 292'4 240 2:33 AM
Dec '19 292'0 0'6 292'0 292'0 292'0 291'2 441 2:33 AM
Mar '20 294'6 -0'2 295'6 295'6 295'6 295'0 5 2:33 AM
May '20 293'6 0'4 293'2 0 2:33 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 109.450 0.675 109.475 108.450 108.925 108.775 2485 1:05 PM
Aug '19 105.625 1.350 106.000 104.400 104.850 104.275 17356 1:05 PM
Oct '19 106.700 1.225 106.950 105.275 105.825 105.475 9713 1:05 PM
Dec '19 110.675 0.725 111.050 109.675 110.475 109.950 6996 1:05 PM
Feb '20 114.600 0.500 114.900 113.700 114.450 114.100 2684 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 83.050 1.700 83.275 80.525 81.050 81.350 14605 1:05 PM
Aug '19 82.250 1.625 82.425 79.900 80.225 80.625 20520 1:05 PM
Oct '19 76.775 1.675 77.050 74.050 74.800 75.100 12476 1:05 PM
Dec '19 75.275 1.125 75.500 73.100 74.000 74.150 8338 1:05 PM
Feb '20 78.900 0.875 79.050 76.875 77.800 78.025 2867 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.28 0.00 16.28 16.28 16.28 16.28 150 10:19 PM
Jul '19 16.77 -0.04 16.86 16.77 16.86 16.81 353 2:37 AM
Aug '19 17.11 -0.04 17.11 17.11 17.11 17.15 197 1:16 AM
Sep '19 17.44 128 1:16 AM
Oct '19 17.43 -0.06 17.43 17.43 17.43 17.49 137 1:16 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3236 -7 3273 3207 3257 3243 54911 2:40 AM
Aug '19 3251 -6 3286 3223 3273 3257 10273 2:40 AM
Sep '19 3270 -6 3305 3242 3294 3276 7008 2:40 AM
Oct '19 3276 -17 3322 3259 3312 3293 4387 2:40 AM
Dec '19 3324 -6 3360 3296 3350 3330 39497 2:40 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '19 136.925 1.400 137.225 134.125 134.450 135.525 6817 2:57 PM
Sep '19 137.175 1.375 137.400 134.500 134.750 135.800 3179 1:05 PM
Oct '19 137.150 1.400 137.325 134.475 134.950 135.750 1719 1:05 PM
Nov '19 137.325 1.450 137.500 134.750 135.025 135.875 1071 1:05 PM
Jan '20 135.175 1.325 135.250 132.775 133.100 133.850 535 1:05 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.