CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 345'0 -0'6 346'0 344'6 345'2 345'6 151074 2:29 AM
Mar '19 357'6 -0'2 358'0 357'2 357'4 358'0 53784 2:29 AM
May '19 366'0 -0'4 366'4 365'6 366'0 366'4 17204 2:29 AM
Jul '19 372'4 -0'4 373'0 372'2 372'6 373'0 9824 2:29 AM
Sep '19 378'0 -0'4 378'2 378'0 378'0 378'4 1807 2:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 829'4 -0'4 831'2 825'2 830'0 830'0 80961 2:29 AM
Jan '19 843'2 -0'4 845'0 839'4 843'4 843'6 15484 2:29 AM
Mar '19 856'6 -0'4 858'4 852'6 857'0 857'2 12531 2:29 AM
May '19 869'6 -0'4 871'4 866'0 870'0 870'2 7346 2:29 AM
Jul '19 879'2 -1'0 881'4 876'0 880'2 880'2 7097 2:29 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 518'2 -4'2 523'6 517'0 523'0 522'4 59629 2:29 AM
Mar '19 536'2 -4'0 541'4 535'2 540'2 540'2 22450 2:29 AM
May '19 547'6 -4'0 552'6 547'6 552'4 551'6 5223 2:29 AM
Jul '19 551'6 -3'2 556'0 550'6 555'0 555'0 3688 2:29 AM
Sep '19 561'0 -3'6 561'0 561'0 561'0 564'6 1122 2:29 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 248'6 -0'4 250'2 248'6 250'0 249'2 731 2:26 AM
Mar '19 253'6 3'4 258'4 250'0 253'4 250'2 132 2:26 AM
May '19 256'6 3'4 253'2 0 2:26 AM
Jul '19 259'4 3'4 256'0 0 2:26 AM
Sep '19 263'0 3'4 259'4 0 2:26 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 113.100 -0.125 113.425 112.800 113.025 113.225 14099 4:10 PM
Dec '18 117.975 0.000 118.275 117.475 117.750 117.975 18277 4:10 PM
Feb '19 121.850 0.000 122.150 121.425 121.650 121.850 9292 4:10 PM
Apr '19 122.975 -0.050 123.125 122.550 122.750 123.025 6183 4:10 PM
Jun '19 115.575 -0.175 115.725 115.150 115.525 115.750 3044 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 60.000 0.825 60.400 59.125 59.775 59.175 14543 4:10 PM
Dec '18 57.900 -0.075 58.450 56.525 58.250 57.975 24478 1:05 PM
Feb '19 65.950 0.150 66.075 64.500 66.000 65.800 11424 4:10 PM
Apr '19 70.200 -0.075 70.350 69.100 70.350 70.275 5771 4:10 PM
May '19 75.225 -0.300 75.325 74.825 74.825 75.525 50 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.14 149 6:50 PM
Oct '18 16.11 0.00 16.11 16.08 16.08 16.11 246 2:00 AM
Nov '18 16.19 -0.05 16.19 16.19 16.19 16.24 145 1:34 AM
Dec '18 16.03 132 2:00 AM
Jan '19 15.87 19 1:34 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3064 0 3074 3057 3074 3064 13007 2:29 AM
Dec '18 3093 1 3103 3085 3098 3092 54867 2:29 AM
Jan '19 3099 -1 3107 3091 3102 3100 16483 2:29 AM
Mar '19 3098 -1 3105 3090 3099 3099 11295 2:29 AM
May '19 3095 -1 3101 3088 3096 3096 11659 2:29 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.