CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 375'0 0'6 376'4 372'6 373'6 374'2 1372 3:59 PM
Mar '19 384'6 0'6 386'0 381'2 383'2 384'0 138802 4:46 PM
May '19 392'2 1'0 393'2 388'6 390'4 391'2 35727 4:45 PM
Jul '19 398'6 1'0 399'2 395'0 397'0 397'6 28670 3:49 PM
Sep '19 400'0 1'4 399'6 396'2 397'4 398'4 9126 4:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 915'0 5'2 917'2 906'0 907'6 909'6 103229 4:45 PM
Mar '19 928'2 5'4 930'2 919'0 921'0 922'6 74123 4:45 PM
May '19 941'0 5'4 942'6 931'6 933'4 935'4 15372 4:45 PM
Jul '19 952'6 5'4 954'2 943'4 945'2 947'2 10161 3:49 PM
Aug '19 956'6 5'4 958'4 948'6 950'4 951'2 292 1:20 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 580'4 0'4 582'6 582'4 582'4 580'0 6 1:31 PM
Mar '19 575'2 0'0 580'6 573'0 575'0 575'2 3234 3:14 PM
May '19 581'0 0'6 585'6 579'0 580'4 580'2 987 3:48 PM
Jul '19 587'2 1'2 591'4 584'6 586'4 586'0 354 1:31 PM
Sep '19 594'6 1'4 599'0 592'4 594'0 593'2 236 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 509'6 -5'0 511'0 511'0 511'0 514'6 5 1:20 PM
Mar '19 521'0 -4'2 529'0 517'4 525'0 525'2 56138 4:45 PM
May '19 528'4 -3'0 534'6 524'2 531'2 531'4 12762 4:45 PM
Jul '19 536'0 -1'2 540'2 531'2 536'6 537'2 10779 4:47 PM
Sep '19 545'0 -0'6 548'0 540'0 544'0 545'6 3336 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 285'4 3'0 282'4 0 1:20 PM
Mar '19 292'0 3'0 293'0 286'4 290'4 289'0 256 4:45 PM
May '19 292'6 1'4 293'0 290'2 290'2 291'2 106 1:30 PM
Jul '19 289'2 2'4 286'6 2 1:20 PM
Sep '19 276'2 2'4 273'6 2 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 118.375 0.800 118.775 117.075 117.425 117.575 2798 4:09 PM
Feb '19 122.150 0.950 122.500 120.475 121.075 121.200 25364 4:09 PM
Apr '19 124.525 0.925 124.700 122.950 123.450 123.600 15511 4:09 PM
Jun '19 116.100 0.900 116.225 114.550 115.050 115.200 12050 4:09 PM
Aug '19 113.200 0.800 113.375 111.900 112.325 112.400 3185 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.450 -0.275 55.000 54.275 55.000 54.725 3272 1:05 PM
Feb '19 65.200 -1.625 66.650 64.975 66.500 66.825 19328 4:09 PM
Apr '19 71.450 -0.625 72.150 70.825 71.800 72.075 10666 4:09 PM
May '19 76.400 -0.350 76.650 76.125 76.275 76.750 115 1:05 PM
Jun '19 83.525 0.075 83.600 82.925 83.450 83.450 5256 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.71 0.06 13.77 13.67 13.71 13.65 488 4:00 PM
Jan '19 14.03 0.22 14.07 13.80 13.83 13.81 516 4:00 PM
Feb '19 14.42 0.20 14.43 14.25 14.25 14.22 353 4:00 PM
Mar '19 14.91 0.17 14.96 14.78 14.82 14.74 176 4:00 PM
Apr '19 15.36 0.16 15.40 15.20 15.20 15.20 100 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3089 10 3097 3072 3079 3079 185 1:20 PM
Jan '19 3109 9 3129 3090 3097 3100 53350 3:27 PM
Mar '19 3147 8 3165 3127 3136 3139 38604 1:30 PM
May '19 3182 8 3199 3162 3173 3174 10788 2:40 PM
Jul '19 3215 7 3232 3195 3205 3208 6194 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.