CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 368'6 -1'4 369'6 368'2 369'4 370'2 136626 9:32 PM
Mar '19 381'0 -1'4 381'6 380'4 381'4 382'4 50234 9:32 PM
May '19 388'6 -1'2 389'4 388'2 389'4 390'0 16169 9:32 PM
Jul '19 394'2 -1'4 395'2 394'2 395'2 395'6 16589 9:32 PM
Sep '19 396'0 -1'4 397'0 396'0 397'0 397'4 2563 9:32 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 856'4 -1'0 856'6 855'2 855'6 857'4 107486 9:32 PM
Jan '19 870'0 -1'0 870'4 869'0 869'0 871'0 66764 9:33 PM
Mar '19 883'2 -1'0 883'4 882'0 883'0 884'2 28157 9:33 PM
May '19 896'6 -1'4 897'4 896'0 896'0 898'2 16381 9:33 PM
Jul '19 908'0 -1'2 908'4 907'4 908'0 909'2 10769 9:32 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 509'4 0'4 510'6 509'0 510'0 509'0 47851 9:30 PM
Mar '19 529'4 0'2 530'6 529'0 529'6 529'2 24185 9:30 PM
May '19 543'0 0'6 543'6 542'0 543'2 542'2 8403 9:30 PM
Jul '19 549'0 0'4 549'6 548'4 549'6 548'4 2165 9:30 PM
Sep '19 559'6 0'4 559'6 559'4 559'4 559'2 507 9:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 296'0 -1'0 296'4 296'0 296'2 297'0 338 9:30 PM
Mar '19 287'4 -1'2 288'0 287'4 288'0 288'6 152 8:18 PM
May '19 291'2 3'4 291'6 289'4 290'0 287'6 10 8:17 PM
Jul '19 293'0 3'2 289'6 0 8:17 PM
Sep '19 288'4 1'6 286'6 0 8:18 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.775 -0.025 112.975 111.900 112.850 112.800 2156 4:09 PM
Dec '18 117.150 -0.925 118.050 116.675 118.000 118.075 29104 4:09 PM
Feb '19 121.925 -0.550 122.325 121.425 122.250 122.475 12256 2:40 PM
Apr '19 122.675 -0.725 123.325 122.325 123.325 123.400 6881 1:05 PM
Jun '19 115.075 -0.575 115.500 114.600 115.500 115.650 3955 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.525 1.350 55.400 53.375 53.750 53.175 20804 2:46 PM
Feb '19 61.425 1.125 61.975 60.375 60.825 60.300 8164 4:09 PM
Apr '19 67.625 1.475 68.075 66.175 66.575 66.150 6254 1:05 PM
May '19 73.800 1.800 73.800 72.300 72.550 72.000 29 1:05 PM
Jun '19 79.775 1.350 80.350 78.650 78.900 78.425 2026 2:38 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.52 0.02 15.53 15.52 15.53 15.50 115 7:49 PM
Nov '18 15.10 525 9:30 PM
Dec '18 15.15 0.03 15.15 15.11 15.15 15.12 524 9:30 PM
Jan '19 15.08 144 9:30 PM
Feb '19 15.15 133 7:24 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3106 -1 3109 3103 3105 3107 52472 9:31 PM
Jan '19 3127 -1 3129 3126 3127 3128 26346 9:31 PM
Mar '19 3144 -1 3146 3141 3143 3145 21330 9:31 PM
May '19 3145 -1 3147 3143 3146 3146 14714 9:31 PM
Jul '19 3156 -1 3157 3156 3157 3157 7652 9:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.