CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 367'2 -0'2 368'6 367'0 367'2 367'4 182150 1:53 AM
Mar '19 378'2 0'0 379'6 377'6 378'0 378'2 121416 1:53 AM
May '19 385'4 -0'2 386'6 385'2 385'4 385'6 33570 1:53 AM
Jul '19 392'0 -0'4 393'2 392'0 392'2 392'4 20394 1:53 AM
Sep '19 394'4 0'6 394'4 393'4 393'6 393'6 2763 1:53 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 887'2 -1'4 891'6 887'0 889'6 888'6 87077 1:53 AM
Mar '19 900'4 -1'6 905'0 900'4 902'6 902'2 32273 1:53 AM
May '19 914'2 -1'2 918'0 914'0 916'0 915'4 12642 1:53 AM
Jul '19 926'4 -1'4 930'4 926'2 928'4 928'0 11483 1:53 AM
Aug '19 933'6 1'2 934'0 932'4 932'4 932'4 620 1:53 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 575'2 0'4 575'4 574'6 574'6 574'6 3658 1:53 AM
Mar '19 575'6 0'6 575'6 575'0 575'0 575'0 3783 1:53 AM
May '19 582'2 -0'2 583'0 582'0 583'0 582'4 971 1:53 AM
Jul '19 591'0 0'4 591'0 591'0 591'0 590'4 217 1:53 AM
Sep '19 599'2 -1'6 604'0 599'4 602'0 601'0 236 1:47 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 505'2 -0'2 507'4 505'0 505'2 505'4 71987 1:53 AM
Mar '19 514'2 -0'4 516'2 513'6 513'6 514'6 60977 1:53 AM
May '19 522'4 -0'4 524'0 522'4 522'4 523'0 16302 1:53 AM
Jul '19 531'2 -0'4 532'6 531'2 531'2 531'6 8782 1:53 AM
Sep '19 543'2 1'0 543'2 542'4 542'4 542'2 1459 1:51 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 291'4 -0'6 292'6 290'6 290'6 292'2 401 1:37 AM
Mar '19 291'4 -0'2 291'4 291'2 291'2 291'6 287 1:13 AM
May '19 292'4 2'2 294'2 293'6 294'2 290'2 7 1:13 AM
Jul '19 290'0 1'0 289'0 2 1:13 AM
Sep '19 282'4 0'2 282'2 2 1:13 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 115.150 0.550 115.450 114.150 114.500 114.600 19471 4:09 PM
Feb '19 119.100 0.500 119.225 118.075 118.600 118.600 18925 4:09 PM
Apr '19 120.950 0.375 121.175 120.050 120.475 120.575 7416 4:09 PM
Jun '19 113.650 0.175 113.850 112.950 113.300 113.475 5019 4:09 PM
Aug '19 112.200 0.150 112.425 111.575 111.875 112.050 1597 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 57.075 0.075 57.875 56.775 57.175 57.000 16450 4:09 PM
Feb '19 63.750 1.400 63.975 62.325 62.525 62.350 17336 4:09 PM
Apr '19 68.750 1.000 69.100 67.700 68.000 67.750 5968 3:47 PM
May '19 74.625 0.800 74.800 74.425 74.600 73.825 56 1:05 PM
Jun '19 82.825 0.750 83.025 81.825 82.100 82.075 2792 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.58 0.02 14.58 14.57 14.57 14.56 188 12:39 AM
Dec '18 14.93 0.05 14.93 14.93 14.93 14.88 408 12:00 AM
Jan '19 15.10 285 1:00 AM
Feb '19 15.18 154 10:14 PM
Mar '19 15.34 133 10:14 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3065 11 3073 3057 3066 3054 51010 1:52 AM
Jan '19 3085 9 3096 3080 3090 3076 31929 1:52 AM
Mar '19 3110 9 3119 3104 3109 3101 21193 1:52 AM
May '19 3136 9 3145 3131 3135 3127 8137 1:52 AM
Jul '19 3170 13 3171 3160 3168 3157 3910 1:52 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.