CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 367'0 -3'6 371'0 366'0 370'4 370'6 153391 3:50 PM
Mar '19 379'4 -3'4 383'0 378'4 382'6 383'0 71204 2:53 PM
May '19 387'0 -3'2 390'2 386'0 390'0 390'2 22674 1:30 PM
Jul '19 392'6 -3'0 395'6 391'4 395'2 395'6 18608 3:27 PM
Sep '19 394'4 -2'2 397'2 393'0 396'4 396'6 2966 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 856'6 -6'6 866'2 856'2 865'2 863'4 105441 3:45 PM
Jan '19 870'4 -7'2 880'2 870'0 879'2 877'6 62373 3:32 PM
Mar '19 883'4 -7'0 893'0 883'0 892'2 890'4 23427 3:03 PM
May '19 897'0 -6'6 906'2 896'4 905'0 903'6 9901 1:30 PM
Jul '19 907'4 -6'2 916'4 907'0 915'2 913'6 7479 3:28 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 514'6 1'6 518'4 510'6 513'0 513'0 43842 3:20 PM
Mar '19 534'2 0'6 537'6 531'0 532'6 533'4 16349 1:30 PM
May '19 547'0 1'2 549'4 543'4 545'0 545'6 6571 1:30 PM
Jul '19 552'6 1'0 555'2 549'2 551'0 551'6 5666 3:48 PM
Sep '19 562'4 -0'2 565'2 560'2 561'6 562'6 1081 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 295'2 0'0 300'0 294'4 296'2 295'2 402 1:30 PM
Mar '19 287'0 0'0 291'2 286'0 291'0 287'0 143 1:30 PM
May '19 287'6 1'4 290'4 286'6 290'0 286'2 14 1:20 PM
Jul '19 289'6 1'4 288'2 0 1:20 PM
Sep '19 286'6 0'6 286'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.250 -0.825 113.300 112.100 113.250 113.075 7949 4:10 PM
Dec '18 116.775 -0.400 117.650 116.600 117.475 117.175 21322 4:10 PM
Feb '19 121.150 -0.225 121.800 120.825 121.500 121.375 10848 4:10 PM
Apr '19 122.175 -0.200 122.675 121.850 122.450 122.375 5276 3:07 PM
Jun '19 114.525 -0.425 115.050 114.250 114.950 114.950 4225 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 51.600 -0.700 53.950 51.500 52.900 52.300 22372 4:10 PM
Feb '19 59.025 -1.200 61.300 58.925 60.775 60.225 8623 1:05 PM
Apr '19 65.725 -1.275 67.750 65.625 67.450 67.000 5577 4:10 PM
May '19 71.675 -0.825 72.975 71.325 72.750 72.500 34 1:05 PM
Jun '19 77.950 -0.700 79.500 77.825 79.025 78.650 2543 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.55 0.00 15.56 15.52 15.54 15.55 32 4:04 PM
Nov '18 15.53 0.00 15.57 15.43 15.52 15.53 305 4:00 PM
Dec '18 15.51 -0.01 15.53 15.43 15.52 15.52 231 4:04 PM
Jan '19 15.42 -0.01 15.45 15.35 15.44 15.43 240 4:00 PM
Feb '19 15.49 0.01 15.52 15.45 15.49 15.48 68 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3131 -32 3177 3130 3166 3163 51418 2:50 PM
Jan '19 3151 -31 3194 3148 3185 3182 30287 2:46 PM
Mar '19 3146 -28 3187 3141 3179 3174 13019 1:30 PM
May '19 3129 -27 3170 3125 3160 3156 7348 2:48 PM
Jul '19 3134 -26 3177 3131 3160 3160 5448 2:48 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.