CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 367'4 0'4 371'6 366'4 366'6 367'0 163558 3:23 PM
Mar '19 378'2 0'2 383'0 377'6 377'6 378'0 114123 3:02 PM
May '19 385'6 0'0 390'4 385'0 385'6 385'6 31169 3:14 PM
Jul '19 392'4 0'2 397'0 392'0 392'2 392'2 20147 2:42 PM
Sep '19 393'6 0'0 397'6 393'2 393'6 393'6 2548 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 888'6 5'2 897'4 883'6 884'2 883'4 80828 3:25 PM
Mar '19 902'2 5'4 910'6 896'6 896'6 896'6 29948 2:53 PM
May '19 915'4 5'2 923'4 910'0 910'0 910'2 11790 1:30 PM
Jul '19 928'0 4'6 937'0 923'4 923'4 923'2 11401 1:30 PM
Aug '19 932'4 4'4 940'2 928'6 929'6 928'0 620 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 505'4 2'4 509'0 503'0 503'0 503'0 67621 1:30 PM
Mar '19 514'6 2'6 517'2 512'0 512'0 512'0 58625 2:51 PM
May '19 523'0 2'0 526'0 520'6 520'6 521'0 15448 1:30 PM
Jul '19 531'6 1'4 535'2 530'2 530'2 530'2 8400 1:30 PM
Sep '19 542'2 0'2 546'2 541'2 544'4 542'0 1459 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 292'2 3'6 294'0 286'4 290'0 288'4 395 2:59 PM
Mar '19 291'6 2'2 293'4 290'0 290'0 289'4 287 1:30 PM
May '19 292'4 2'2 294'2 293'6 294'2 290'2 7 1:20 PM
Jul '19 290'0 1'0 289'0 2 1:20 PM
Sep '19 282'4 0'2 282'2 2 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 115.150 0.550 115.450 114.150 114.500 114.600 19029 2:49 PM
Feb '19 119.100 0.500 119.225 118.075 118.600 118.600 17627 1:05 PM
Apr '19 120.950 0.375 121.175 120.050 120.475 120.575 7250 1:05 PM
Jun '19 113.650 0.175 113.850 112.950 113.300 113.475 5019 2:43 PM
Aug '19 112.200 0.150 112.425 111.575 111.875 112.050 1597 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 57.075 0.075 57.875 56.775 57.175 57.000 15998 2:44 PM
Feb '19 63.750 1.400 63.975 62.325 62.525 62.350 16135 1:05 PM
Apr '19 68.750 1.000 69.100 67.700 68.000 67.750 5756 1:05 PM
May '19 74.625 0.800 74.800 74.425 74.600 73.825 56 1:05 PM
Jun '19 82.825 0.750 83.025 81.825 82.100 82.075 2792 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.56 -0.01 14.59 14.51 14.59 14.57 177 3:03 PM
Dec '18 14.88 -0.02 14.94 14.78 14.91 14.90 384 3:21 PM
Jan '19 15.10 -0.01 15.13 15.03 15.13 15.11 278 3:22 PM
Feb '19 15.20 0.03 15.20 15.09 15.17 15.17 150 3:08 PM
Mar '19 15.34 0.01 15.36 15.29 15.32 15.33 125 2:59 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3054 -3 3091 3038 3058 3057 46342 2:32 PM
Jan '19 3076 0 3111 3059 3076 3076 30596 2:37 PM
Mar '19 3101 -1 3135 3083 3101 3102 20714 3:27 PM
May '19 3127 -5 3162 3112 3128 3132 8137 3:27 PM
Jul '19 3157 -5 3191 3145 3155 3162 3910 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.