CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 374'6 0'0 376'4 373'0 374'6 374'6 209096 3:41 PM
May '19 382'6 -0'2 385'0 381'4 383'0 383'0 166524 3:46 PM
Jul '19 390'4 -0'2 392'6 389'2 390'6 390'6 39305 3:38 PM
Sep '19 394'2 0'2 395'6 392'6 394'0 394'0 11328 3:52 PM
Dec '19 399'2 0'0 401'0 398'2 399'4 399'2 19340 2:40 PM
Mar '20 408'2 -0'2 410'0 407'2 408'4 408'4 746 1:20 PM
May '20 414'0 0'0 414'6 414'0 414'0 414'0 95 1:30 PM
Jul '20 418'4 0'0 420'0 418'0 418'2 418'4 258 1:30 PM
Sep '20 410'4 0'2 410'2 0 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 907'4 4'0 909'6 901'2 905'2 903'4 113607 4:36 PM
May '19 921'4 3'6 923'6 915'4 919'6 917'6 76911 3:29 PM
Jul '19 935'0 3'6 936'6 929'0 932'6 931'2 30213 2:30 PM
Aug '19 940'2 3'4 941'6 934'6 938'0 936'6 1575 1:22 PM
Sep '19 943'4 3'4 944'4 937'6 941'4 940'0 988 1:30 PM
Nov '19 952'0 4'0 953'0 945'4 950'0 948'0 9882 2:41 PM
Jan '20 961'4 4'0 961'6 955'2 957'6 957'4 1234 1:30 PM
Mar '20 966'2 4'0 966'4 960'0 963'4 962'2 665 1:20 PM
May '20 972'0 3'6 972'4 967'0 971'2 968'2 80 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 476'4 -5'0 484'6 472'0 483'2 481'4 35386 1:30 PM
May '19 484'4 -3'6 491'2 479'4 490'0 488'2 30831 1:30 PM
Jul '19 493'2 -2'4 498'0 488'2 497'0 495'6 16855 1:30 PM
Sep '19 505'0 -2'0 509'2 500'2 508'4 507'0 3646 1:30 PM
Dec '19 522'4 -1'6 526'0 518'2 526'0 524'2 4283 1:30 PM
Mar '20 535'6 -1'2 537'4 532'2 537'4 537'0 527 1:30 PM
May '20 542'6 -1'2 544'0 541'6 544'0 544'0 180 1:20 PM
Jul '20 545'0 -1'0 546'2 543'0 546'2 546'0 78 1:20 PM
Sep '20 554'4 -0'4 555'0 4 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 275'6 -6'2 281'6 275'0 281'0 282'0 985 1:30 PM
May '19 280'6 -5'6 285'0 279'2 285'0 286'4 417 1:30 PM
Jul '19 280'6 -5'0 281'4 279'2 281'4 285'6 62 1:20 PM
Sep '19 271'6 -4'6 271'6 271'6 271'6 276'4 34 1:20 PM
Dec '19 263'6 -6'0 269'6 30 1:30 PM
Mar '20 263'6 -6'0 269'6 0 1:20 PM
May '20 263'6 -6'0 269'6 0 1:20 PM
Jul '20 262'2 -6'0 268'2 0 1:20 PM
Sep '20 262'2 -6'0 268'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 126.625 0.500 126.700 126.025 126.300 126.125 4893 1:05 PM
Apr '19 127.175 -0.200 127.625 126.750 127.500 127.375 16484 1:05 PM
Jun '19 118.075 -0.200 118.450 117.675 118.400 118.275 9811 1:05 PM
Aug '19 114.375 -0.275 114.725 114.000 114.675 114.650 8388 1:05 PM
Oct '19 115.700 -0.250 115.900 115.175 115.850 115.950 4259 1:05 PM
Dec '19 118.275 -0.225 118.450 117.800 118.400 118.500 1023 1:05 PM
Feb '20 119.500 -0.175 119.600 119.050 119.600 119.675 151 1:05 PM
Apr '20 119.775 -0.225 119.775 119.325 119.650 120.000 35 1:05 PM
Jun '20 113.000 -0.125 113.000 112.700 112.950 113.125 19 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 59.525 0.825 60.275 58.125 58.700 58.700 14475 1:05 PM
May '19 68.450 0.750 68.900 67.500 67.750 67.700 161 1:05 PM
Jun '19 76.725 0.250 77.525 76.100 76.275 76.475 7934 1:05 PM
Jul '19 80.025 0.025 80.775 79.600 79.700 80.000 4384 1:05 PM
Aug '19 80.450 -0.100 80.975 80.025 80.250 80.550 2921 1:05 PM
Oct '19 69.450 0.100 69.900 69.000 69.275 69.350 1031 1:05 PM
Dec '19 63.825 0.175 64.200 63.500 63.500 63.650 466 1:05 PM
Feb '20 67.200 0.225 67.475 66.975 67.000 66.975 264 1:05 PM
Apr '20 70.525 0.300 70.775 70.050 70.050 70.225 75 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 13.97 -0.01 13.99 13.96 13.99 13.98 128 4:00 PM
Mar '19 14.53 -0.03 14.64 14.42 14.57 14.56 383 4:00 PM
Apr '19 14.43 -0.03 14.53 14.35 14.48 14.46 205 4:00 PM
May '19 14.80 -0.02 14.84 14.72 14.84 14.82 182 4:00 PM
Jun '19 15.30 0.00 15.32 15.24 15.26 15.30 80 4:00 PM
Jul '19 15.78 0.04 15.81 15.68 15.71 15.74 66 4:00 PM
Aug '19 16.05 0.00 16.03 16.00 16.02 16.05 30 4:00 PM
Sep '19 16.32 0.02 16.32 16.30 16.30 16.30 22 4:00 PM
Oct '19 16.26 -0.01 16.26 16.26 16.26 16.27 9 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 3065 10 3075 3054 3060 3055 53420 1:30 PM
May '19 3105 9 3116 3095 3101 3096 39469 1:30 PM
Jul '19 3146 9 3157 3136 3142 3137 12306 1:30 PM
Aug '19 3164 9 3174 3155 3159 3155 1912 1:30 PM
Sep '19 3183 11 3187 3176 3185 3172 1579 3:18 PM
Oct '19 3194 14 3196 3184 3192 3180 661 1:30 PM
Dec '19 3214 13 3220 3200 3204 3201 4517 1:30 PM
Jan '20 3225 14 3229 3221 3228 3211 167 1:30 PM
Mar '20 3229 14 3234 3228 3230 3215 134 1:30 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.