CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 373'6 -0'2 374'2 373'4 374'2 374'0 2243 11:09 PM
Mar '19 384'0 -1'4 385'0 384'0 384'4 385'4 113297 11:13 PM
May '19 391'4 -1'2 392'4 391'2 391'6 392'6 32696 11:13 PM
Jul '19 397'6 -1'4 398'6 397'4 398'2 399'2 21798 11:13 PM
Sep '19 398'0 -1'2 399'0 398'0 399'0 399'2 9670 11:13 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 910'0 -6'6 913'6 909'2 912'0 916'6 112608 11:13 PM
Mar '19 922'4 -6'4 926'0 921'6 925'0 929'0 64706 11:13 PM
May '19 935'0 -6'6 938'6 934'4 937'0 941'6 28866 11:13 PM
Jul '19 946'2 -7'0 950'0 946'0 949'0 953'2 15900 11:13 PM
Aug '19 951'0 -6'0 953'6 951'0 953'6 957'0 716 11:11 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 519'4 14'2 519'0 505'2 505'2 505'2 59 11:13 PM
Mar '19 527'2 -4'0 531'0 526'6 529'6 531'2 85245 11:13 PM
May '19 532'2 -3'6 535'6 531'6 535'2 536'0 11935 11:13 PM
Jul '19 536'4 -3'4 540'0 536'2 540'0 540'0 10094 11:12 PM
Sep '19 544'4 -3'6 547'6 544'4 547'0 548'2 3498 11:12 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 281'4 -2'4 284'0 0 9:53 PM
Mar '19 285'0 -3'0 290'2 285'0 287'6 288'0 191 11:00 PM
May '19 289'4 -3'0 293'0 288'2 293'0 292'4 33 11:00 PM
Jul '19 283'2 -2'6 286'0 13 9:53 PM
Sep '19 270'4 -4'4 275'0 4 9:53 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 117.900 -0.050 118.275 117.350 117.950 117.950 10269 4:09 PM
Feb '19 121.525 -0.275 122.000 120.600 121.800 121.800 24549 4:09 PM
Apr '19 123.625 0.150 123.850 122.575 123.425 123.475 13457 4:09 PM
Jun '19 115.100 0.525 115.275 113.775 114.500 114.575 9344 4:09 PM
Aug '19 112.225 0.175 112.375 111.325 112.000 112.050 3831 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.250 -0.275 55.200 54.125 54.925 54.525 8652 4:09 PM
Feb '19 67.875 0.975 67.950 66.075 67.575 66.900 19587 2:30 PM
Apr '19 72.325 1.050 72.400 70.650 72.000 71.275 10781 4:09 PM
May '19 76.875 0.525 77.200 75.900 77.125 76.350 136 2:30 PM
Jun '19 84.000 0.375 84.375 82.900 84.225 83.625 6808 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.76 224 9:30 PM
Jan '19 13.98 221 10:00 PM
Feb '19 14.41 223 11:00 PM
Mar '19 14.81 64 11:00 PM
Apr '19 15.21 47 4:26 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3091 -9 3110 3083 3100 3100 404 11:11 PM
Jan '19 3105 -7 3112 3105 3108 3112 57733 11:11 PM
Mar '19 3143 -4 3149 3142 3149 3147 41118 11:11 PM
May '19 3175 -6 3182 3174 3180 3181 11266 11:11 PM
Jul '19 3210 -6 3217 3208 3213 3216 5318 11:11 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.