CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 350'4 -4'2 355'0 350'2 354'6 354'6 144705 11:50 AM
Jul '19 359'4 -4'0 363'4 359'2 363'4 363'4 142683 11:50 AM
Sep '19 367'2 -3'6 371'0 367'0 371'0 371'0 26627 11:50 AM
Dec '19 378'6 -3'6 382'4 378'4 382'4 382'4 30897 11:50 AM
Mar '20 393'4 -3'0 396'4 393'2 396'4 396'4 5309 11:50 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 861'4 -15'4 878'6 860'6 877'0 877'0 80529 11:50 AM
Jul '19 875'2 -15'4 892'2 874'2 890'6 890'6 61980 11:50 AM
Aug '19 881'0 -15'2 898'0 880'2 896'2 896'2 5800 11:50 AM
Sep '19 886'4 -14'2 902'0 885'4 900'6 900'6 3192 11:50 AM
Nov '19 896'0 -13'6 911'4 895'0 910'0 909'6 15324 11:50 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 411'2 -0'4 413'0 408'0 411'4 411'6 13991 11:50 AM
Jul '19 417'6 -0'4 419'6 414'4 417'6 418'2 22013 11:50 AM
Sep '19 427'2 -0'2 429'2 424'2 426'6 427'4 7578 11:50 AM
Dec '19 449'0 0'0 451'4 446'6 450'0 449'0 3955 11:50 AM
Mar '20 470'2 -0'2 473'4 469'0 470'0 470'4 1071 11:50 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 291'6 -1'2 296'4 290'6 292'0 293'0 299 11:46 AM
Jul '19 282'4 2'0 283'2 280'2 280'2 280'4 292 11:43 AM
Sep '19 269'2 -0'2 269'4 0 11:39 AM
Dec '19 259'6 -0'6 259'6 259'6 259'6 260'4 2 11:39 AM
Mar '20 252'6 1'4 251'2 0 11:39 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 128.550 0.050 128.875 128.325 128.600 128.500 2434 11:50 AM
Jun '19 121.500 -0.075 122.225 121.350 121.700 121.575 23984 11:50 AM
Aug '19 118.400 -0.375 119.100 118.350 118.825 118.775 12022 11:50 AM
Oct '19 118.675 -0.350 119.400 118.650 119.025 119.025 9121 11:50 AM
Dec '19 122.775 -0.150 123.450 122.750 122.875 122.925 5152 11:50 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 89.600 0.575 89.800 87.675 89.000 89.025 635 11:50 AM
Jun '19 94.800 1.025 94.875 91.725 93.250 93.775 24198 11:50 AM
Jul '19 98.950 0.975 99.025 95.775 97.675 97.975 10134 11:50 AM
Aug '19 99.950 0.375 99.975 97.325 99.175 99.575 8777 11:50 AM
Oct '19 93.625 0.700 93.725 91.725 92.500 92.925 8075 11:50 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.92 0.00 15.94 15.92 15.94 15.92 483 11:42 AM
May '19 15.87 0.05 15.93 15.81 15.83 15.82 219 11:46 AM
Jun '19 16.05 0.01 16.13 16.00 16.08 16.04 251 11:46 AM
Jul '19 16.28 0.03 16.32 16.24 16.27 16.25 119 11:34 AM
Aug '19 16.49 0.02 16.52 16.46 16.50 16.47 138 11:43 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3004 -21 3031 3002 3025 3025 44665 11:50 AM
Jul '19 3038 -22 3067 3036 3059 3060 40225 11:50 AM
Aug '19 3049 -22 3076 3047 3071 3071 5079 11:50 AM
Sep '19 3064 -22 3091 3063 3087 3086 2043 11:50 AM
Oct '19 3076 -22 3103 3075 3099 3098 1020 11:50 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 149.450 -1.350 151.075 149.425 150.750 150.800 4360 11:50 AM
Aug '19 159.650 0.025 160.675 159.475 159.775 159.625 6002 11:50 AM
Sep '19 160.725 -0.050 161.775 160.525 160.625 160.775 2409 11:50 AM
Oct '19 160.950 -0.075 162.050 160.725 161.000 161.025 1531 11:50 AM
Nov '19 160.850 0.000 161.825 160.775 160.800 160.850 493 11:50 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.