CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 347'4 0'6 351'0 342'2 346'0 346'6 202983 5:46 PM
Jul '19 357'2 1'2 360'4 351'4 355'2 356'0 309831 6:13 PM
Sep '19 365'4 1'2 368'4 360'0 363'4 364'2 66778 5:18 PM
Dec '19 377'2 1'2 379'6 371'6 375'2 376'0 79746 5:19 PM
Mar '20 392'4 1'4 394'2 387'4 390'4 391'0 13636 4:58 PM
May '20 401'6 2'0 402'6 396'6 399'0 399'6 3433 5:04 PM
Jul '20 409'2 2'4 409'4 403'6 406'2 406'6 7523 4:58 PM
Sep '20 404'6 2'2 404'6 401'0 402'4 402'4 273 5:22 PM
Dec '20 408'4 1'4 409'4 405'0 406'6 407'0 3205 3:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 859'2 4'0 862'6 853'4 854'6 855'2 107964 6:12 PM
Jul '19 872'6 4'0 876'2 867'0 868'2 868'6 171862 5:54 PM
Aug '19 878'6 4'0 882'0 873'0 874'2 874'6 10846 2:30 PM
Sep '19 884'0 4'0 887'2 878'4 880'2 880'0 5024 5:21 PM
Nov '19 893'2 3'6 897'0 888'0 888'6 889'4 31416 4:58 PM
Jan '20 903'6 4'0 907'0 898'4 899'2 899'6 5714 5:05 PM
Mar '20 912'0 4'2 914'6 906'4 908'6 907'6 2242 3:03 PM
May '20 920'0 3'6 923'0 914'6 916'4 916'2 827 5:07 PM
Jul '20 929'6 3'6 932'4 924'4 929'0 926'0 705 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 404'2 -0'2 406'6 400'4 404'0 404'4 19271 4:59 PM
Jul '19 411'4 0'0 413'6 407'4 411'0 411'4 35287 5:32 PM
Sep '19 421'2 0'2 423'4 417'6 420'4 421'0 7766 5:16 PM
Dec '19 442'4 0'0 445'0 439'2 442'0 442'4 4399 5:45 PM
Mar '20 463'6 -0'2 466'2 461'4 463'6 464'0 1323 1:30 PM
May '20 478'0 -0'2 479'4 475'6 478'0 478'2 554 1:20 PM
Jul '20 490'2 -0'2 492'0 487'2 490'2 490'4 446 1:20 PM
Sep '20 505'2 0'0 507'6 505'2 505'2 505'2 158 2:38 PM
Dec '20 523'0 0'2 528'6 524'2 524'2 522'6 27 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 301'0 3'4 302'2 298'0 298'0 297'4 327 4:55 PM
Jul '19 288'4 4'4 289'0 284'4 284'4 284'0 655 5:19 PM
Sep '19 271'2 3'4 271'0 268'6 269'0 267'6 28 1:20 PM
Dec '19 260'2 2'2 260'6 258'6 259'0 258'0 46 1:30 PM
Mar '20 250'6 2'2 248'4 0 1:20 PM
May '20 246'6 2'0 244'6 0 1:20 PM
Jul '20 244'0 2'0 242'0 0 1:20 PM
Sep '20 244'0 2'0 242'0 0 1:20 PM
Dec '20 244'0 2'0 242'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 124.050 -2.725 126.825 123.950 126.825 126.775 2985 1:05 PM
Jun '19 115.375 -2.975 118.150 115.350 118.100 118.350 46968 2:30 PM
Aug '19 112.925 -2.900 115.725 112.825 115.725 115.825 25215 3:14 PM
Oct '19 113.875 -2.750 116.575 113.825 116.575 116.625 12925 1:05 PM
Dec '19 117.950 -2.725 120.525 117.850 120.525 120.675 7900 1:05 PM
Feb '20 120.800 -2.475 123.200 120.750 123.200 123.275 2133 3:28 PM
Apr '20 121.925 -2.200 124.125 121.875 124.125 124.125 559 2:30 PM
Jun '20 115.600 -2.000 117.500 115.600 117.500 117.600 161 3:51 PM
Aug '20 114.425 -2.100 116.200 114.450 116.150 116.525 23 3:49 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 87.850 -1.325 88.575 87.400 88.250 89.175 592 3:24 PM
Jun '19 89.775 -3.000 91.250 89.775 91.000 92.775 16845 3:16 PM
Jul '19 94.650 -3.000 96.125 94.650 95.850 97.650 7985 2:30 PM
Aug '19 96.150 -3.000 97.500 96.150 97.475 99.150 4721 2:30 PM
Oct '19 89.600 -3.000 91.625 89.600 91.625 92.600 4694 2:30 PM
Dec '19 85.300 -3.000 87.300 85.300 87.225 88.300 5455 1:05 PM
Feb '20 86.100 -2.900 88.200 86.000 88.050 89.000 1829 1:05 PM
Apr '20 87.000 -2.825 89.350 86.875 89.200 89.825 850 1:05 PM
May '20 89.400 -1.900 89.850 89.200 89.850 91.300 21 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '19 15.98 81 5:44 PM
May '19 16.20 -0.09 16.25 16.20 16.25 16.29 973 6:02 PM
Jun '19 16.30 -0.07 16.30 16.30 16.30 16.37 721 6:01 PM
Jul '19 16.48 182 5:44 PM
Aug '19 16.71 168 5:46 PM
Sep '19 16.86 -0.05 16.86 16.86 16.86 16.91 109 5:51 PM
Oct '19 16.84 -0.05 16.84 16.84 16.84 16.89 45 5:51 PM
Nov '19 16.74 -0.02 16.74 16.74 16.74 16.76 55 5:14 PM
Dec '19 16.58 47 5:09 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '19 3060 56 3062 2998 3000 3004 53192 6:10 PM
Jul '19 3096 56 3098 3034 3035 3040 91654 5:56 PM
Aug '19 3105 57 3107 3043 3043 3048 9821 4:49 PM
Sep '19 3117 56 3118 3057 3064 3061 9980 4:49 PM
Oct '19 3122 52 3125 3068 3070 3070 4931 3:03 PM
Dec '19 3144 49 3147 3092 3093 3095 22452 5:17 PM
Jan '20 3152 46 3157 3104 3105 3106 4654 1:20 PM
Mar '20 3156 50 3159 3106 3111 3106 2126 1:20 PM
May '20 3160 46 3165 3113 3118 3114 1836 1:20 PM
DTN Click here for info on Exchange delays.

© 2019 CHS Inc.