CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 365'2 -2'2 368'6 365'0 367'2 367'4 182150 9:56 AM
Mar '19 376'0 -2'2 379'6 376'0 378'0 378'2 121416 9:56 AM
May '19 383'6 -2'0 386'6 383'2 385'4 385'6 33570 9:56 AM
Jul '19 390'2 -2'2 393'2 390'2 392'2 392'4 20394 9:56 AM
Sep '19 392'2 -1'4 394'4 392'0 393'6 393'6 2763 9:56 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 885'2 -3'4 891'6 885'2 889'6 888'6 87077 9:56 AM
Mar '19 898'6 -3'4 905'0 898'6 902'6 902'2 32273 9:56 AM
May '19 911'6 -3'6 918'0 911'6 916'0 915'4 12642 9:56 AM
Jul '19 924'2 -3'6 930'4 924'2 928'4 928'0 11483 9:56 AM
Aug '19 929'0 -3'4 934'0 929'0 932'4 932'4 620 9:56 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 574'6 0'0 576'4 574'2 574'6 574'6 4893 9:56 AM
Mar '19 575'0 0'0 576'2 575'0 575'0 575'0 3942 9:56 AM
May '19 581'6 -0'6 583'0 581'4 583'0 582'4 1155 9:56 AM
Jul '19 589'4 -1'0 591'0 589'4 591'0 590'4 217 9:55 AM
Sep '19 597'4 -1'6 600'0 597'4 599'6 599'2 236 9:56 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 506'4 1'0 508'2 502'6 505'2 505'4 71987 9:56 AM
Mar '19 514'2 -0'4 516'4 511'6 513'6 514'6 60977 9:56 AM
May '19 522'4 -0'4 524'6 520'2 522'4 523'0 16302 9:56 AM
Jul '19 531'0 -0'6 533'0 529'0 531'2 531'6 8782 9:56 AM
Sep '19 542'0 -0'2 543'6 540'0 542'4 542'2 1459 9:56 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 294'0 1'6 295'0 290'0 290'6 292'2 401 9:46 AM
Mar '19 294'0 2'2 294'0 290'4 291'2 291'6 287 9:50 AM
May '19 292'4 2'2 294'2 293'6 294'2 290'2 7 9:50 AM
Jul '19 290'0 1'0 289'0 2 9:47 AM
Sep '19 282'4 0'2 282'2 2 9:50 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 114.600 -0.550 115.275 114.600 114.900 115.150 19471 9:56 AM
Feb '19 119.025 -0.075 119.375 118.950 119.000 119.100 18925 9:56 AM
Apr '19 120.925 -0.025 121.350 120.850 120.925 120.950 7416 9:56 AM
Jun '19 113.400 -0.250 113.825 113.375 113.525 113.650 5019 9:56 AM
Aug '19 111.950 -0.250 112.425 111.950 112.050 112.200 1597 9:56 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 59.000 1.925 59.700 57.425 57.475 57.075 16450 9:56 AM
Feb '19 65.500 1.750 66.750 64.075 64.200 63.750 17336 9:56 AM
Apr '19 70.425 1.675 71.375 69.000 69.075 68.750 5968 9:56 AM
May '19 75.725 1.100 76.450 74.900 74.900 74.625 56 9:56 AM
Jun '19 83.200 0.375 83.950 83.050 83.150 82.825 2792 9:56 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.56 0.00 14.59 14.56 14.57 14.56 188 9:55 AM
Dec '18 14.80 -0.08 14.93 14.80 14.93 14.88 408 9:55 AM
Jan '19 15.04 -0.06 15.13 15.04 15.11 15.10 285 9:55 AM
Feb '19 15.11 -0.07 15.19 15.11 15.17 15.18 154 9:55 AM
Mar '19 15.29 -0.05 15.33 15.29 15.32 15.34 133 9:55 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3074 20 3086 3057 3066 3054 51010 9:56 AM
Jan '19 3094 18 3107 3080 3090 3076 31929 9:56 AM
Mar '19 3119 18 3128 3104 3109 3101 21193 9:56 AM
May '19 3144 17 3152 3131 3135 3127 8137 9:55 AM
Jul '19 3175 18 3180 3160 3168 3157 3910 9:55 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.