CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 385'2 -0'2 385'2 384'2 385'0 385'4 131884 4:12 AM
May '19 393'0 -0'4 393'0 392'0 392'6 393'4 39834 4:12 AM
Jul '19 399'6 -0'2 399'6 397'4 397'4 400'0 19172 4:12 AM
Sep '19 400'6 -0'4 400'6 400'0 400'4 401'2 6708 4:12 AM
Dec '19 404'2 -0'6 404'2 403'2 404'2 405'0 13582 4:12 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 908'2 0'4 909'2 905'0 907'0 907'6 91101 4:12 AM
Mar '19 921'2 0'4 922'2 918'0 920'0 920'6 73607 4:12 AM
May '19 934'2 0'2 935'0 931'0 932'6 934'0 21212 4:12 AM
Jul '19 946'0 0'2 946'4 943'0 944'2 945'6 9713 4:12 AM
Aug '19 950'2 0'0 950'2 950'2 950'2 950'2 361 4:12 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 574'4 -2'2 575'6 573'0 575'6 576'6 3503 4:12 AM
May '19 580'6 -1'6 581'2 580'4 580'4 582'4 1375 4:12 AM
Jul '19 586'4 -2'0 586'4 586'4 586'4 588'4 394 4:12 AM
Sep '19 597'0 -6'4 601'0 596'0 600'4 603'4 232 4:12 AM
Dec '19 607'0 -2'0 607'4 607'0 607'4 609'0 223 4:12 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 514'0 -3'2 517'6 511'4 517'6 517'2 19466 4:12 AM
May '19 526'0 -2'4 529'0 522'6 528'6 528'4 9574 4:12 AM
Jul '19 537'4 -2'0 540'0 534'2 540'0 539'4 3489 4:12 AM
Sep '19 547'2 -4'0 549'6 546'2 549'6 551'2 571 4:12 AM
Dec '19 565'0 -3'0 565'0 563'0 565'0 568'0 312 4:12 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '19 288'0 1'0 288'0 286'4 286'4 287'0 693 3:47 AM
May '19 288'4 0'4 288'4 288'4 288'4 288'0 88 3:45 AM
Jul '19 285'4 -2'6 291'2 285'2 291'2 288'2 2 1:03 AM
Sep '19 273'2 -2'0 275'2 0 3:15 AM
Dec '19 267'6 -3'2 270'2 268'4 270'0 271'0 6 3:15 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.775 0.750 120.100 118.725 119.025 119.025 2084 4:09 PM
Feb '19 122.575 1.025 123.075 121.350 121.625 121.550 21162 4:09 PM
Apr '19 124.600 0.750 125.150 123.650 123.925 123.850 14370 4:09 PM
Jun '19 115.900 0.550 116.325 115.150 115.275 115.350 9071 4:09 PM
Aug '19 113.225 0.475 113.575 112.525 112.650 112.750 2828 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '19 62.650 -1.175 63.700 62.125 63.650 63.825 18187 3:32 PM
Apr '19 67.825 -1.150 68.875 67.700 68.800 68.975 8029 4:09 PM
May '19 73.700 -0.950 74.325 73.700 74.250 74.650 28 4:09 PM
Jun '19 81.475 -0.900 82.350 81.300 82.075 82.375 3952 4:09 PM
Jul '19 82.525 -0.750 83.025 82.325 83.025 83.275 703 3:33 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.85 146 2:30 AM
Jan '19 14.31 576 12:48 AM
Feb '19 14.59 385 2:31 AM
Mar '19 14.97 328 3:35 AM
Apr '19 15.49 128 2:31 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 3102 -2 3106 3097 3103 3104 53370 4:12 AM
Mar '19 3146 -1 3149 3141 3146 3147 39154 4:12 AM
May '19 3182 0 3185 3178 3183 3182 13632 4:12 AM
Jul '19 3220 -1 3224 3216 3221 3221 8731 4:12 AM
Aug '19 3234 -2 3238 3234 3237 3236 807 4:12 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.