CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 370'4 0'6 373'4 370'2 371'4 369'6 230708 8:22 AM
May '19 378'6 0'6 381'6 378'4 379'6 378'0 142415 8:22 AM
Jul '19 387'0 1'0 389'6 386'6 387'4 386'0 64744 8:22 AM
Sep '19 391'4 0'6 394'0 391'2 392'2 390'6 32685 8:22 AM
Dec '19 397'4 0'6 399'6 397'0 397'6 396'6 36785 8:22 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 896'0 -4'6 903'4 895'0 902'0 900'6 119260 8:21 AM
May '19 909'6 -4'6 917'4 909'0 915'2 914'4 62673 8:21 AM
Jul '19 923'0 -5'0 930'6 922'4 928'4 928'0 29035 8:22 AM
Aug '19 928'4 -5'0 935'4 928'4 934'2 933'4 1886 8:01 AM
Sep '19 932'0 -5'2 939'0 932'0 937'0 937'2 798 7:45 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 455'0 -5'6 465'2 454'4 463'2 460'6 32573 8:11 AM
May '19 462'2 -6'0 473'0 462'2 470'2 468'2 29970 8:23 AM
Jul '19 472'2 -6'0 482'4 472'0 479'4 478'2 15673 8:23 AM
Sep '19 484'2 -6'0 493'6 484'2 491'4 490'2 4036 8:21 AM
Dec '19 501'6 -6'2 511'4 501'6 510'4 508'0 3829 8:22 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 270'4 0'4 274'2 269'4 270'2 270'0 765 8:10 AM
May '19 276'2 0'6 279'4 275'4 277'2 275'4 499 8:18 AM
Jul '19 279'2 2'0 279'4 279'2 279'4 277'2 81 7:45 AM
Sep '19 269'2 -2'4 271'6 0 7:45 AM
Dec '19 261'2 -2'4 262'2 262'2 262'2 263'6 1 7:45 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 127.875 1.250 128.525 126.850 126.975 126.625 3025 8:17 AM
Apr '19 128.450 1.275 129.100 127.250 127.400 127.175 33219 8:22 AM
Jun '19 118.600 0.525 119.250 118.050 118.150 118.075 21745 8:19 AM
Aug '19 114.725 0.350 115.325 114.275 114.350 114.375 12462 8:19 AM
Oct '19 115.975 0.275 116.425 115.650 115.700 115.700 4530 7:36 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 56.525 -3.000 58.925 56.525 58.875 59.525 16369 8:23 AM
May '19 65.450 -3.000 67.500 65.450 67.500 68.450 192 4:42 PM
Jun '19 73.725 -3.000 76.500 73.725 76.450 76.725 14636 8:22 AM
Jul '19 77.025 -3.000 79.750 77.025 79.675 80.025 4635 8:17 AM
Aug '19 77.450 -3.000 80.275 77.450 80.125 80.450 5485 8:15 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.98 176 8:10 AM
Mar '19 14.80 0.10 14.83 14.71 14.71 14.70 280 8:20 AM
Apr '19 14.61 0.06 14.68 14.57 14.57 14.55 320 8:20 AM
May '19 14.93 0.06 14.98 14.91 14.91 14.87 299 8:20 AM
Jun '19 15.42 0.07 15.42 15.40 15.40 15.35 138 8:20 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3037 -17 3061 3034 3059 3054 68965 8:20 AM
May '19 3077 -18 3101 3073 3095 3095 49941 8:20 AM
Jul '19 3115 -19 3142 3114 3138 3134 16407 8:19 AM
Aug '19 3133 -19 3157 3132 3157 3152 2555 8:19 AM
Sep '19 3150 -21 3167 3150 3165 3171 1361 8:15 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 143.750 1.150 144.650 142.100 142.575 142.600 7801 8:23 AM
Apr '19 146.000 0.775 146.825 144.700 145.075 145.225 4565 8:08 AM
May '19 147.000 0.425 147.700 146.100 146.500 146.575 2933 8:14 AM
Aug '19 150.975 0.525 151.550 150.025 150.025 150.450 1063 7:58 AM
Sep '19 151.150 0.425 151.700 150.400 150.675 150.725 209 8:18 AM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.