CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 446'4 4'2 447'6 440'2 442'2 442'2 251093 1:07 PM
Sep '19 451'2 3'6 453'4 446'0 447'4 447'4 161919 1:07 PM
Dec '19 457'0 3'4 459'4 452'6 453'6 453'4 175127 1:07 PM
Mar '20 462'6 3'4 465'2 458'4 459'2 459'2 28484 1:07 PM
May '20 465'2 3'6 467'6 461'2 461'4 461'4 6471 1:07 PM
Jul '20 467'6 4'4 470'0 463'2 463'2 463'2 9162 1:07 PM
Sep '20 427'2 1'0 429'2 426'0 426'0 426'2 1335 1:07 PM
Dec '20 418'6 3'2 419'6 415'0 416'2 415'4 4531 1:07 PM
Mar '21 428'2 3'2 429'0 426'6 426'6 425'0 13 1:07 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 909'2 6'4 911'2 899'4 902'0 902'6 139463 1:07 PM
Aug '19 914'6 6'2 917'0 905'4 908'0 908'4 36009 1:07 PM
Sep '19 921'0 6'2 923'0 912'0 914'6 914'6 11824 1:07 PM
Nov '19 933'0 5'4 935'6 924'4 927'4 927'4 80899 1:07 PM
Jan '20 945'4 5'2 948'0 938'0 938'0 940'2 10151 1:07 PM
Mar '20 952'0 5'0 954'4 944'2 945'4 947'0 3578 1:07 PM
May '20 957'0 5'0 959'2 949'2 950'2 952'0 1626 1:07 PM
Jul '20 963'0 5'2 964'6 956'2 957'6 957'6 1759 1:07 PM
Aug '20 964'6 7'0 964'6 962'2 963'0 957'6 29 1:07 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 466'0 13'4 466'6 450'4 453'0 452'4 22305 1:07 PM
Sep '19 478'0 13'4 478'6 462'0 465'0 464'4 30796 1:07 PM
Dec '19 499'4 13'0 500'0 484'2 486'0 486'4 9447 1:07 PM
Mar '20 519'4 12'2 519'4 504'6 506'0 507'2 3335 1:07 PM
May '20 531'0 11'4 531'0 517'6 517'6 519'4 1097 1:07 PM
Jul '20 536'4 9'6 536'4 524'2 525'0 526'6 900 1:07 PM
Sep '20 545'0 6'6 545'0 538'0 538'0 538'2 68 1:07 PM
Dec '20 560'0 5'4 560'0 554'0 554'0 554'4 43 1:07 PM
Mar '21 567'0 -2'2 570'2 570'2 570'2 569'2 1 1:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 271'0 -8'0 279'2 268'0 279'2 279'0 779 1:05 PM
Sep '19 273'2 -2'0 275'2 267'6 273'2 275'2 175 1:05 PM
Dec '19 276'6 0'2 277'0 272'6 275'6 276'4 665 1:05 PM
Mar '20 277'0 -3'2 277'6 277'0 277'6 280'2 17 1:05 PM
May '20 279'4 -6'4 286'0 0 12:46 PM
Jul '20 278'0 -6'4 284'4 0 1:05 PM
Sep '20 280'0 -6'4 286'4 0 1:05 PM
Dec '20 280'0 -6'4 286'4 0 1:20 PM
Mar '21 280'0 -6'4 286'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 106.925 0.375 107.400 106.325 106.775 106.550 1671 1:05 PM
Aug '19 102.425 0.200 103.450 101.975 102.500 102.225 22871 1:05 PM
Oct '19 104.025 -0.125 104.725 103.425 104.300 104.150 14965 1:05 PM
Dec '19 108.875 -0.150 109.500 108.300 109.025 109.025 9620 1:05 PM
Feb '20 113.075 -0.300 113.750 112.600 113.100 113.375 3081 1:05 PM
Apr '20 114.975 -0.325 115.625 114.475 115.200 115.300 1296 1:05 PM
Jun '20 107.950 -0.150 108.325 107.375 108.100 108.100 558 1:05 PM
Aug '20 106.300 -0.450 106.775 105.950 106.500 106.750 217 1:05 PM
Oct '20 108.525 -0.475 109.000 108.525 109.000 109.000 5 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 72.850 -3.400 76.250 72.600 75.650 76.250 10694 1:05 PM
Aug '19 74.225 -3.675 78.150 73.950 77.225 77.900 33086 1:05 PM
Oct '19 69.050 -3.675 72.700 68.800 72.075 72.725 17899 1:05 PM
Dec '19 68.900 -3.475 72.575 68.600 72.125 72.375 14311 1:05 PM
Feb '20 73.100 -3.150 76.375 72.825 75.925 76.250 10217 1:05 PM
Apr '20 77.650 -2.175 79.975 77.250 79.650 79.825 5530 1:05 PM
May '20 81.575 -2.250 83.325 81.575 83.225 83.825 48 1:05 PM
Jun '20 85.875 -1.975 87.850 85.475 87.500 87.850 1111 1:05 PM
Jul '20 86.450 -1.850 87.925 85.725 87.725 88.300 432 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '19 16.31 0.01 16.31 16.30 16.30 16.30 118 12:13 PM
Jul '19 17.08 0.00 17.20 17.01 17.02 17.08 514 1:06 PM
Aug '19 17.44 0.09 17.50 17.32 17.32 17.35 362 1:07 PM
Sep '19 17.64 0.09 17.68 17.54 17.55 17.55 178 1:07 PM
Oct '19 17.62 0.02 17.69 17.57 17.60 17.60 45 1:07 PM
Nov '19 17.49 0.01 17.60 17.49 17.60 17.48 52 1:05 PM
Dec '19 17.09 0.02 17.24 17.06 17.24 17.07 25 1:00 PM
Jan '20 16.68 0.03 16.68 16.62 16.68 16.65 29 12:13 PM
Feb '20 16.59 0.04 16.59 16.55 16.57 16.55 24 12:13 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '19 3180 24 3191 3157 3164 3156 54693 1:07 PM
Aug '19 3195 25 3204 3169 3171 3170 17620 1:07 PM
Sep '19 3214 26 3219 3188 3188 3188 13199 1:07 PM
Oct '19 3232 26 3238 3206 3217 3206 7617 1:07 PM
Dec '19 3269 27 3276 3241 3244 3242 34062 1:07 PM
Jan '20 3283 25 3292 3257 3260 3258 5860 1:07 PM
Mar '20 3295 21 3303 3269 3275 3274 4032 1:06 PM
May '20 3302 25 3308 3277 3280 3277 1416 1:06 PM
Jul '20 3317 27 3322 3290 3299 3290 842 1:06 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.