CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 384'0 -0'6 386'0 383'2 384'2 384'6 83815 1:30 PM
May '19 391'6 -0'4 393'4 390'6 391'6 392'2 23757 1:30 PM
Jul '19 398'2 -0'4 399'6 397'2 398'2 398'6 13502 1:30 PM
Sep '19 399'6 -0'2 400'6 398'4 399'2 400'0 4816 1:30 PM
Dec '19 403'4 -0'2 404'6 402'4 403'0 403'6 7922 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 904'6 4'2 909'2 900'2 900'6 900'4 65197 1:30 PM
Mar '19 918'0 4'2 922'2 913'2 913'6 913'6 56364 1:30 PM
May '19 931'4 4'4 935'4 926'6 926'6 927'0 15933 1:30 PM
Jul '19 943'0 4'2 947'0 938'6 938'6 938'6 8085 1:30 PM
Aug '19 947'0 4'0 950'2 943'6 943'6 943'0 337 1:22 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 535'2 5'2 537'4 530'0 531'0 530'0 34446 1:30 PM
May '19 541'6 5'2 543'2 536'4 538'4 536'4 8104 1:30 PM
Jul '19 547'6 5'0 549'0 543'0 544'2 542'6 5263 1:30 PM
Sep '19 554'4 4'6 555'4 550'0 552'2 549'6 1425 1:30 PM
Dec '19 566'0 5'2 566'6 560'0 560'0 560'6 1469 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 288'0 0'4 289'6 286'2 287'4 287'4 166 1:30 PM
May '19 290'6 1'4 291'4 289'0 289'4 289'2 61 1:30 PM
Jul '19 288'2 2'2 287'2 287'0 287'2 286'0 2 1:30 PM
Sep '19 275'2 2'2 273'0 0 1:20 PM
Dec '19 271'0 5'6 265'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.025 -0.550 119.300 118.600 119.200 119.575 2250 1:05 PM
Feb '19 121.550 -0.850 122.200 121.100 122.075 122.400 18263 1:05 PM
Apr '19 123.850 -0.650 124.275 123.400 124.075 124.500 10606 1:05 PM
Jun '19 115.350 -0.725 115.775 114.850 115.350 116.075 7301 1:05 PM
Aug '19 112.750 -0.925 113.400 112.300 113.375 113.675 3019 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 63.825 -0.675 64.400 63.025 64.325 64.500 16673 1:05 PM
Apr '19 68.975 -1.075 70.200 68.600 70.050 70.050 6999 1:05 PM
May '19 74.650 -1.125 75.825 74.650 75.725 75.775 102 1:05 PM
Jun '19 82.375 -0.800 83.100 81.825 83.025 83.175 4025 1:05 PM
Jul '19 83.275 -0.750 84.100 82.725 84.100 84.025 1301 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.80 0.00 13.86 13.80 13.80 13.80 99 1:20 PM
Jan '19 14.20 -0.02 14.28 14.14 14.22 14.22 517 1:47 PM
Feb '19 14.54 -0.11 14.64 14.52 14.63 14.65 260 1:54 PM
Mar '19 14.93 -0.13 15.07 14.91 15.07 15.06 236 1:47 PM
Apr '19 15.41 -0.11 15.50 15.39 15.48 15.52 119 1:42 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 3091 18 3097 3074 3075 3073 29774 1:30 PM
Mar '19 3134 18 3138 3117 3117 3116 24097 1:30 PM
May '19 3171 17 3176 3155 3158 3154 7682 1:20 PM
Jul '19 3210 19 3213 3192 3199 3191 4315 1:30 PM
Aug '19 3226 19 3229 3214 3214 3207 212 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.