CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 364'2 -3'2 368'6 364'2 367'2 367'4 182150 10:16 AM
Mar '19 375'2 -3'0 379'6 375'2 378'0 378'2 121416 10:16 AM
May '19 383'0 -2'6 386'6 382'6 385'4 385'6 33570 10:16 AM
Jul '19 389'6 -2'6 393'2 389'6 392'2 392'4 20394 10:16 AM
Sep '19 391'4 -2'2 394'4 391'2 393'6 393'6 2763 10:16 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 882'4 -6'2 891'6 882'0 889'6 888'6 87077 10:16 AM
Mar '19 895'6 -6'4 905'0 895'4 902'6 902'2 32273 10:16 AM
May '19 908'6 -6'6 918'0 908'6 916'0 915'4 12642 10:16 AM
Jul '19 921'6 -6'2 930'4 921'2 928'4 928'0 11483 10:16 AM
Aug '19 927'4 -5'0 934'0 927'0 932'4 932'4 620 10:16 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 574'2 -0'4 576'4 574'0 574'6 574'6 4893 10:16 AM
Mar '19 575'2 0'2 576'2 575'0 575'0 575'0 3942 10:16 AM
May '19 581'4 -1'0 583'0 581'4 583'0 582'4 1155 10:16 AM
Jul '19 589'2 -1'2 591'0 589'2 591'0 590'4 217 10:17 AM
Sep '19 597'4 -1'6 600'0 597'4 599'6 599'2 236 10:16 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 505'4 0'0 508'2 502'6 505'2 505'4 71987 10:16 AM
Mar '19 513'4 -1'2 516'4 511'6 513'6 514'6 60977 10:16 AM
May '19 521'6 -1'2 524'6 520'2 522'4 523'0 16302 10:16 AM
Jul '19 530'6 -1'0 533'0 529'0 531'2 531'6 8782 10:16 AM
Sep '19 541'4 -0'6 543'6 540'0 542'4 542'2 1459 10:16 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 295'0 2'6 295'0 290'0 290'6 292'2 401 10:14 AM
Mar '19 294'0 2'2 294'0 290'4 291'2 291'6 287 10:13 AM
May '19 292'4 2'2 294'2 293'6 294'2 290'2 7 9:57 AM
Jul '19 290'0 1'0 289'0 2 9:47 AM
Sep '19 282'4 0'2 282'2 2 10:04 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 114.750 -0.400 115.275 114.525 114.900 115.150 19471 10:16 AM
Feb '19 119.125 0.025 119.375 118.950 119.000 119.100 18925 10:16 AM
Apr '19 120.975 0.025 121.350 120.825 120.925 120.950 7416 10:16 AM
Jun '19 113.400 -0.250 113.825 113.275 113.525 113.650 5019 10:16 AM
Aug '19 112.000 -0.200 112.425 111.900 112.050 112.200 1597 10:16 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 59.250 2.175 59.700 57.425 57.475 57.075 16450 10:16 AM
Feb '19 66.050 2.300 66.750 64.075 64.200 63.750 17336 10:16 AM
Apr '19 70.900 2.150 71.375 69.000 69.075 68.750 5968 10:16 AM
May '19 76.000 1.375 76.450 74.900 74.900 74.625 56 10:16 AM
Jun '19 83.350 0.525 83.950 83.050 83.150 82.825 2792 10:16 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.56 0.00 14.59 14.55 14.57 14.56 188 10:17 AM
Dec '18 14.75 -0.13 14.93 14.75 14.93 14.88 408 10:15 AM
Jan '19 14.99 -0.11 15.13 14.97 15.11 15.10 285 10:16 AM
Feb '19 15.10 -0.08 15.19 15.09 15.17 15.18 154 10:14 AM
Mar '19 15.29 -0.05 15.33 15.29 15.32 15.34 133 10:15 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3066 12 3086 3057 3066 3054 51010 10:16 AM
Jan '19 3085 9 3107 3080 3090 3076 31929 10:16 AM
Mar '19 3108 7 3128 3104 3109 3101 21193 10:16 AM
May '19 3138 11 3152 3131 3135 3127 8137 10:17 AM
Jul '19 3168 11 3180 3160 3168 3157 3910 10:17 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.