CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 367'0 0'4 368'0 365'6 366'0 366'4 102585 3:31 PM
Mar '19 378'0 0'2 379'2 376'6 377'2 377'6 81978 3:25 PM
May '19 385'6 0'0 387'0 384'6 385'0 385'6 34979 2:55 PM
Jul '19 392'2 -1'0 394'0 392'0 392'4 393'2 21978 3:22 PM
Sep '19 393'6 -1'0 395'4 393'4 394'2 394'6 2644 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 870'4 3'2 875'2 869'2 869'2 867'2 243 1:20 PM
Jan '19 883'4 5'2 887'2 879'0 879'0 878'2 62093 3:29 PM
Mar '19 896'6 5'0 900'2 892'2 892'2 891'6 28084 2:32 PM
May '19 910'2 5'2 913'4 905'6 905'6 905'0 8508 1:30 PM
Jul '19 923'2 5'2 926'2 918'6 918'6 918'0 10113 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 503'0 -4'6 511'0 501'0 507'6 507'6 76508 3:08 PM
Mar '19 512'0 -5'6 521'2 510'4 516'4 517'6 65083 3:08 PM
May '19 521'0 -5'4 530'4 520'0 526'0 526'4 18338 1:30 PM
Jul '19 530'2 -5'0 540'0 529'6 535'2 535'2 12751 1:30 PM
Sep '19 542'0 -5'2 550'2 541'6 547'6 547'2 918 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 288'4 4'0 292'4 283'2 284'6 284'4 453 3:24 PM
Mar '19 289'4 4'0 291'4 285'6 286'0 285'4 262 1:30 PM
May '19 290'2 2'6 292'4 288'6 288'6 287'4 25 1:30 PM
Jul '19 289'0 2'2 286'6 10 1:20 PM
Sep '19 282'2 1'2 279'4 279'4 279'4 281'0 2 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 114.600 -0.775 115.800 114.350 115.325 115.375 20586 2:34 PM
Feb '19 118.600 -0.150 119.500 118.325 118.625 118.750 19574 1:05 PM
Apr '19 120.575 -0.050 121.075 120.250 120.375 120.625 9250 1:05 PM
Jun '19 113.475 0.000 114.000 113.225 113.275 113.475 6687 1:05 PM
Aug '19 112.050 -0.400 112.625 111.775 112.150 112.450 2060 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 57.000 -0.300 58.200 56.750 56.750 57.300 20772 2:30 PM
Feb '19 62.350 0.175 62.725 61.650 61.825 62.175 17884 2:59 PM
Apr '19 67.750 0.025 68.175 67.275 67.725 67.725 7258 1:05 PM
May '19 73.825 -0.225 73.975 73.650 73.900 74.050 33 1:05 PM
Jun '19 82.075 -0.550 82.600 81.750 82.200 82.625 3429 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.57 0.04 14.60 14.54 14.54 14.53 283 3:30 PM
Dec '18 14.90 0.09 14.99 14.82 14.83 14.81 425 3:08 PM
Jan '19 15.12 0.06 15.15 15.05 15.09 15.06 207 3:31 PM
Feb '19 15.17 0.04 15.22 15.14 15.14 15.13 80 3:34 PM
Mar '19 15.35 0.06 15.35 15.28 15.30 15.29 121 3:34 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3057 18 3063 3038 3039 3039 26335 2:30 PM
Jan '19 3076 18 3082 3057 3059 3058 17569 1:20 PM
Mar '19 3102 17 3111 3086 3087 3085 11580 1:30 PM
May '19 3132 16 3141 3117 3117 3116 5669 2:49 PM
Jul '19 3162 14 3175 3148 3148 3148 3334 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.