CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 358'4 -2'0 360'6 358'0 360'2 360'4 148370 11:33 PM
Mar '19 370'6 -1'6 372'4 370'2 372'2 372'4 46879 11:33 PM
May '19 378'2 -2'0 380'2 377'6 380'0 380'2 19263 11:33 PM
Jul '19 383'4 -2'2 385'6 383'4 385'2 385'6 13439 11:33 PM
Sep '19 387'6 -2'2 389'4 387'4 389'4 390'0 3298 11:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 842'4 1'4 843'4 837'2 841'2 841'0 74829 11:33 PM
Jan '19 856'4 1'2 857'2 851'4 855'2 855'2 27230 11:33 PM
Mar '19 869'6 1'2 870'4 864'6 868'0 868'4 8482 11:33 PM
May '19 883'2 1'2 884'0 878'4 882'0 882'0 4900 11:33 PM
Jul '19 894'6 2'0 894'6 889'2 892'4 892'6 7114 11:33 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 522'6 -4'2 525'6 520'0 525'2 527'0 55279 11:33 PM
Mar '19 541'2 -4'2 544'4 539'0 544'4 545'4 12996 11:33 PM
May '19 553'4 -3'6 556'6 551'4 556'6 557'2 4252 11:33 PM
Jul '19 556'2 -3'0 558'6 553'4 558'6 559'2 2426 11:33 PM
Sep '19 568'6 3'2 572'6 565'0 565'0 565'4 531 11:33 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 257'6 -1'4 259'0 257'6 259'0 259'2 858 10:56 PM
Mar '19 264'0 6'2 264'0 262'0 263'0 257'6 231 10:56 PM
May '19 267'6 6'4 261'2 0 10:56 PM
Jul '19 271'2 6'4 264'6 0 10:56 PM
Sep '19 274'2 6'0 268'2 0 10:56 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.175 -0.900 113.200 111.875 112.650 113.075 12935 4:31 PM
Dec '18 117.000 -1.450 118.225 116.650 117.850 118.450 27271 4:31 PM
Feb '19 121.300 -0.950 122.000 120.825 121.725 122.250 10872 4:32 PM
Apr '19 122.600 -0.825 123.025 122.050 122.725 123.425 6179 4:31 PM
Jun '19 115.400 -0.600 115.650 114.900 115.375 116.000 3713 4:31 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 61.000 0.700 61.250 60.000 60.775 60.300 7699 4:32 PM
Dec '18 56.975 -0.425 58.350 56.550 57.400 57.400 20013 4:10 PM
Feb '19 65.450 0.525 65.600 64.425 64.875 64.925 8730 4:31 PM
Apr '19 70.225 0.300 70.325 69.425 69.925 69.925 4712 4:31 PM
May '19 75.325 0.100 75.500 74.925 74.925 75.225 60 4:31 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.13 123 5:17 PM
Oct '18 15.91 -0.08 15.96 15.91 15.96 15.99 187 11:06 PM
Nov '18 16.37 -0.02 16.37 16.37 16.37 16.39 203 6:31 PM
Dec '18 16.27 154 10:53 PM
Jan '19 16.08 45 10:53 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3066 19 3067 3040 3050 3047 27247 11:33 PM
Dec '18 3090 15 3094 3064 3077 3075 50748 11:33 PM
Jan '19 3101 14 3102 3077 3085 3087 12088 11:33 PM
Mar '19 3095 10 3098 3073 3085 3085 6247 11:34 PM
May '19 3085 6 3085 3068 3079 3079 5005 11:34 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.