CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 373'0 -1'2 373'0 372'2 373'0 374'2 106446 2:53 AM
Mar '19 385'0 -1'4 385'2 384'4 385'2 386'4 31617 2:53 AM
May '19 392'0 -1'4 392'2 391'4 392'2 393'4 11451 2:53 AM
Jul '19 397'2 -1'2 397'2 396'6 397'2 398'4 9210 2:53 AM
Sep '19 398'2 -1'2 398'4 397'6 398'4 399'4 3007 2:53 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 879'4 -6'2 883'6 878'0 882'2 885'6 101638 2:53 AM
Jan '19 893'2 -6'4 897'6 892'0 896'4 899'6 54126 2:53 AM
Mar '19 905'6 -6'4 910'0 904'4 908'6 912'2 13538 2:53 AM
May '19 918'6 -6'2 923'0 917'4 921'6 925'0 5551 2:53 AM
Jul '19 929'2 -6'0 933'0 927'6 931'4 935'2 7054 2:53 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 587'0 -1'2 587'4 585'6 587'0 588'2 2921 2:53 AM
Mar '19 595'4 -1'6 597'0 595'2 597'0 597'2 909 2:53 AM
May '19 602'4 -1'4 603'6 602'0 603'0 604'0 135 2:53 AM
Jul '19 611'0 -4'6 612'4 611'2 612'4 615'6 72 2:53 AM
Sep '19 614'6 -5'0 618'4 615'0 618'4 619'6 39 2:53 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 519'2 -1'6 520'0 517'0 519'2 521'0 12199 2:53 AM
Mar '19 542'4 -2'6 543'4 541'4 543'2 545'2 5277 2:53 AM
May '19 556'2 -1'6 556'2 554'6 555'4 558'0 2402 2:53 AM
Jul '19 561'4 -1'4 561'4 559'4 560'4 563'0 973 2:53 AM
Sep '19 576'2 -1'0 576'2 576'2 576'2 577'2 68 2:53 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 294'0 -1'2 295'0 292'0 293'0 295'2 679 2:49 AM
Mar '19 282'6 -0'6 282'6 282'0 282'2 283'4 196 2:49 AM
May '19 282'2 0'2 282'2 282'0 282'0 282'0 59 2:49 AM
Jul '19 283'0 -1'0 285'0 285'0 285'0 284'0 16 2:49 AM
Sep '19 282'2 -0'6 283'0 0 2:49 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.925 0.275 113.150 112.500 112.850 112.650 2890 1:05 PM
Dec '18 117.375 -0.400 118.000 117.075 117.700 117.775 20518 4:10 PM
Feb '19 121.475 -0.350 121.875 121.050 121.750 121.825 10734 4:10 PM
Apr '19 122.450 -0.525 123.000 122.100 122.925 122.975 6758 4:10 PM
Jun '19 115.150 -0.400 115.650 114.750 115.300 115.550 4687 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.700 -2.175 56.750 54.550 56.150 56.875 26090 2:30 PM
Feb '19 62.575 -1.675 64.125 62.375 63.575 64.250 9216 4:10 PM
Apr '19 68.500 -0.975 69.675 68.325 69.000 69.475 4113 1:05 PM
May '19 73.675 -0.875 74.575 73.675 74.400 74.550 55 1:05 PM
Jun '19 79.950 -0.350 80.775 79.775 80.175 80.300 2063 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.56 -0.04 15.56 15.56 15.56 15.60 230 10:17 PM
Nov '18 15.64 377 12:02 AM
Dec '18 15.60 -0.02 15.60 15.60 15.60 15.62 201 11:25 PM
Jan '19 15.55 -0.03 15.55 15.55 15.55 15.58 137 12:28 AM
Feb '19 15.63 76 1:43 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3221 -16 3234 3218 3231 3237 52630 2:53 AM
Jan '19 3239 -16 3256 3237 3256 3255 29651 2:53 AM
Mar '19 3228 -15 3238 3224 3235 3243 8938 2:53 AM
May '19 3203 -14 3210 3200 3210 3217 5339 2:53 AM
Jul '19 3205 -14 3212 3200 3212 3219 4377 2:53 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.