CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 364'4 -3'0 368'6 364'2 367'2 367'4 182150 10:08 AM
Mar '19 375'4 -2'6 379'6 375'2 378'0 378'2 121416 10:08 AM
May '19 383'2 -2'4 386'6 382'6 385'4 385'6 33570 10:08 AM
Jul '19 390'0 -2'4 393'2 389'6 392'2 392'4 20394 10:08 AM
Sep '19 391'6 -2'0 394'4 391'4 393'6 393'6 2763 10:08 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 883'4 -5'2 891'6 882'6 889'6 888'6 87077 10:08 AM
Mar '19 897'2 -5'0 905'0 896'2 902'6 902'2 32273 10:08 AM
May '19 910'2 -5'2 918'0 909'4 916'0 915'4 12642 10:08 AM
Jul '19 923'0 -5'0 930'4 922'2 928'4 928'0 11483 10:08 AM
Aug '19 927'4 -5'0 934'0 927'0 932'4 932'4 620 10:08 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 10:08 AM
Mar '19 575'0 0'0 576'2 575'0 575'0 575'0 3942 10:08 AM
May '19 581'4 -1'0 583'0 581'4 583'0 582'4 1155 10:08 AM
Jul '19 589'4 -1'0 591'0 589'4 591'0 590'4 217 10:06 AM
Sep '19 597'4 -1'6 600'0 597'4 599'6 599'2 236 10:08 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 10:08 AM
Mar '19 514'2 -0'4 516'4 511'6 513'6 514'6 60977 10:08 AM
May '19 522'6 -0'2 524'6 520'2 522'4 523'0 16302 10:08 AM
Jul '19 531'6 0'0 533'0 529'0 531'2 531'6 8782 10:08 AM
Sep '19 541'6 -0'4 543'6 540'0 542'4 542'2 1459 10:08 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 10:07 AM
Mar '19 293'6 2'0 294'0 290'4 291'2 291'6 287 10:07 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 '18 114.550 -0.600 115.275 114.525 114.900 115.150 19471 10:08 AM
Feb '19 118.975 -0.125 119.375 118.950 119.000 119.100 18925 10:08 AM
Apr '19 120.850 -0.100 121.350 120.850 120.925 120.950 7416 10:08 AM
Jun '19 113.300 -0.350 113.825 113.300 113.525 113.650 5019 10:08 AM
Aug '19 111.950 -0.250 112.425 111.925 112.050 112.200 1597 10:08 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 59.150 2.075 59.700 57.425 57.475 57.075 16450 10:08 AM
Feb '19 65.775 2.025 66.750 64.075 64.200 63.750 17336 10:08 AM
Apr '19 70.650 1.900 71.375 69.000 69.075 68.750 5968 10:08 AM
May '19 75.800 1.175 76.450 74.900 74.900 74.625 56 10:08 AM
Jun '19 83.225 0.400 83.950 83.050 83.150 82.825 2792 10:08 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.55 -0.01 14.59 14.55 14.57 14.56 188 10:03 AM
Dec '18 14.75 -0.13 14.93 14.75 14.93 14.88 408 10:05 AM
Jan '19 14.97 -0.13 15.13 14.97 15.11 15.10 285 10:05 AM
Feb '19 15.09 -0.09 15.19 15.09 15.17 15.18 154 10:07 AM
Mar '19 15.29 -0.05 15.33 15.29 15.32 15.34 133 10:05 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3070 16 3086 3057 3066 3054 51010 10:08 AM
Jan '19 3090 14 3107 3080 3090 3076 31929 10:08 AM
Mar '19 3113 12 3128 3104 3109 3101 21193 10:08 AM
May '19 3139 12 3152 3131 3135 3127 8137 10:07 AM
Jul '19 3170 13 3180 3160 3168 3157 3910 10:07 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.