CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 375'6 0'6 375'6 375'4 375'4 375'0 1372 4:35 AM
Mar '19 386'2 1'4 386'4 384'6 384'6 384'6 151447 4:46 AM
May '19 393'4 1'2 393'6 392'0 392'2 392'2 38856 4:46 AM
Jul '19 399'6 1'0 400'0 398'6 398'6 398'6 29967 4:46 AM
Sep '19 400'6 0'6 400'6 399'6 400'0 400'0 9326 4:46 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 920'6 5'6 923'0 915'2 916'0 915'0 114414 4:46 AM
Mar '19 934'0 5'6 936'0 928'4 928'6 928'2 83436 4:46 AM
May '19 947'2 6'2 948'4 941'4 941'4 941'0 16390 4:46 AM
Jul '19 958'4 5'6 959'6 952'6 953'0 952'6 10176 4:46 AM
Aug '19 962'4 5'6 963'2 957'4 957'4 956'6 292 4:46 AM
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 4:41 AM
Mar '19 576'6 1'4 576'6 574'6 575'0 575'2 3234 4:41 AM
May '19 583'0 2'0 583'0 580'6 580'6 581'0 987 4:35 AM
Jul '19 588'6 1'4 589'2 588'6 588'6 587'2 354 4:35 AM
Sep '19 595'4 0'6 595'4 595'4 595'4 594'6 236 4:35 AM
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 4:45 AM
Mar '19 524'6 3'6 525'2 521'6 522'0 521'0 59815 4:46 AM
May '19 531'4 3'0 532'2 529'2 529'4 528'4 15213 4:46 AM
Jul '19 538'2 2'2 539'0 536'2 536'2 536'0 12223 4:46 AM
Sep '19 546'4 1'4 547'4 545'4 545'6 545'0 3336 4:46 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 285'4 3'0 282'4 0 4:01 AM
Mar '19 293'2 1'2 293'6 290'6 290'6 292'0 256 4:12 AM
May '19 292'6 1'4 293'0 290'2 290'2 291'2 106 4:02 AM
Jul '19 289'2 2'4 286'6 2 4:44 AM
Sep '19 276'2 2'4 273'6 2 4:40 AM
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 26908 4:09 PM
Apr '19 124.525 0.925 124.700 122.950 123.450 123.600 16713 4:09 PM
Jun '19 116.100 0.900 116.225 114.550 115.050 115.200 12623 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 3277 1:05 PM
Feb '19 65.200 -1.625 66.650 64.975 66.500 66.825 21334 4:09 PM
Apr '19 71.450 -0.625 72.150 70.825 71.800 72.075 12289 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 5921 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.74 0.03 13.74 13.72 13.72 13.71 488 4:45 AM
Jan '19 14.03 516 4:00 AM
Feb '19 14.46 0.04 14.46 14.43 14.43 14.42 353 1:00 AM
Mar '19 14.91 205 2:51 AM
Apr '19 15.36 227 1:00 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3089 10 3097 3072 3079 3079 185 4:43 AM
Jan '19 3124 15 3127 3111 3114 3109 59826 4:46 AM
Mar '19 3163 16 3165 3150 3151 3147 43593 4:46 AM
May '19 3197 15 3199 3188 3190 3182 11490 4:46 AM
Jul '19 3228 13 3232 3220 3228 3215 6194 4:46 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.