CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 375'2 -3'0 377'4 373'4 377'2 378'2 169779 6:31 PM
Mar '19 387'2 -3'0 389'2 385'6 389'0 390'2 62897 6:06 PM
May '19 394'2 -3'0 396'2 392'6 396'0 397'2 23630 6:11 PM
Jul '19 399'2 -3'0 401'2 397'6 401'0 402'2 16992 5:38 PM
Sep '19 400'4 -2'6 402'2 399'0 402'0 403'2 2393 4:45 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 884'6 -6'6 891'2 879'2 891'2 891'4 94623 6:32 PM
Jan '19 899'2 -6'4 905'4 893'4 905'2 905'6 38411 6:24 PM
Mar '19 911'4 -6'4 917'4 906'2 917'2 918'0 25229 4:58 PM
May '19 924'2 -6'4 930'0 919'0 930'0 930'6 9860 4:58 PM
Jul '19 934'6 -6'6 940'4 929'4 940'0 941'4 13208 4:49 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 596'2 -4'2 601'4 596'0 600'0 600'4 2470 6:29 PM
Mar '19 604'6 -3'4 609'0 604'0 608'0 608'2 1230 4:54 PM
May '19 611'2 -3'0 615'2 610'4 613'4 614'2 246 3:41 PM
Jul '19 615'6 -4'0 620'4 615'2 619'0 619'6 108 3:41 PM
Sep '19 619'6 -3'6 623'6 618'6 622'0 623'4 67 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 523'4 -1'4 527'0 521'0 525'6 525'0 48686 6:23 PM
Mar '19 543'4 -0'2 546'4 540'0 543'6 543'6 18172 5:27 PM
May '19 554'4 -0'6 557'4 552'0 555'6 555'2 6560 3:42 PM
Jul '19 559'2 -1'0 562'0 556'2 560'4 560'2 3432 3:42 PM
Sep '19 570'2 -1'0 572'4 568'2 571'6 571'2 1227 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 302'2 2'0 306'0 299'6 300'6 300'2 712 5:58 PM
Mar '19 289'4 1'0 293'6 287'0 287'0 288'4 133 4:55 PM
May '19 283'6 1'2 283'4 283'4 283'4 282'4 4 1:30 PM
Jul '19 284'0 1'0 283'0 0 1:20 PM
Sep '19 283'0 0'6 282'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.650 -0.725 113.400 112.450 113.275 113.375 8336 4:10 PM
Dec '18 117.775 -0.200 118.100 117.325 117.825 117.975 21805 4:10 PM
Feb '19 121.825 0.125 121.975 121.425 121.675 121.700 11940 4:10 PM
Apr '19 122.975 0.100 123.000 122.550 122.775 122.875 5968 4:10 PM
Jun '19 115.550 -0.100 115.750 115.250 115.525 115.650 3667 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 56.875 0.125 58.325 56.650 56.800 56.750 24802 4:10 PM
Feb '19 64.250 0.350 65.250 63.675 63.850 63.900 7673 1:05 PM
Apr '19 69.475 0.625 70.100 68.675 68.850 68.850 5016 4:10 PM
May '19 74.550 0.425 74.875 73.900 73.900 74.125 67 1:05 PM
Jun '19 80.300 0.150 80.875 79.950 80.150 80.150 1735 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.62 127 5:23 PM
Nov '18 15.76 0.01 15.76 15.76 15.76 15.75 234 5:27 PM
Dec '18 15.73 328 6:17 PM
Jan '19 15.69 381 6:17 PM
Feb '19 15.73 123 5:12 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3223 -47 3270 3206 3270 3270 52235 5:53 PM
Jan '19 3242 -42 3284 3225 3284 3284 28017 6:31 PM
Mar '19 3231 -42 3271 3216 3268 3273 14185 4:58 PM
May '19 3209 -39 3243 3195 3242 3248 6234 4:58 PM
Jul '19 3212 -39 3245 3200 3244 3251 6058 4:58 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.