CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 376'6 1'2 379'0 377'4 378'0 375'4 357 1:30 PM
Mar '19 384'6 0'4 387'4 383'0 383'6 384'2 154366 4:59 PM
May '19 392'2 0'4 395'0 390'6 391'2 391'6 34679 4:18 PM
Jul '19 398'6 0'4 401'2 396'6 397'4 398'2 24308 4:40 PM
Sep '19 400'0 0'2 401'4 398'2 398'6 399'6 10388 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 900'4 -6'4 910'0 900'0 907'2 907'0 93463 5:00 PM
Mar '19 913'6 -6'6 923'2 913'0 920'4 920'4 78701 4:40 PM
May '19 927'0 -6'2 936'0 926'2 933'4 933'2 26009 4:02 PM
Jul '19 938'6 -6'2 947'4 937'6 945'0 945'0 13780 2:00 PM
Aug '19 943'0 -6'2 951'2 942'6 944'6 949'2 273 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 580'4 0'0 580'4 0 1:31 PM
Mar '19 584'0 -4'2 589'4 582'2 587'0 588'2 4108 4:40 PM
May '19 589'0 -2'6 593'6 587'0 591'2 591'6 1505 2:00 PM
Jul '19 595'0 -2'0 599'0 593'4 596'4 597'0 657 2:00 PM
Sep '19 601'4 -2'2 605'0 600'0 602'4 603'6 377 2:00 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 527'6 0'0 527'6 21 1:20 PM
Mar '19 530'0 -6'0 538'0 527'6 536'0 536'0 50289 4:40 PM
May '19 536'4 -5'2 543'2 534'4 542'0 541'6 12455 2:00 PM
Jul '19 542'6 -4'6 548'6 540'6 546'6 547'4 8460 2:00 PM
Sep '19 549'6 -4'6 555'2 548'0 554'0 554'4 3006 2:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 278'4 -3'4 282'0 0 1:20 PM
Mar '19 287'4 -6'0 294'0 287'4 293'6 293'4 204 4:44 PM
May '19 289'2 -6'0 293'4 289'6 293'4 295'2 15 1:30 PM
Jul '19 286'0 -5'6 291'6 2 1:20 PM
Sep '19 273'0 -5'4 278'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.575 0.125 119.850 119.100 119.125 119.450 3729 4:09 PM
Feb '19 122.400 -0.450 123.225 122.225 122.550 122.850 23289 4:09 PM
Apr '19 124.500 -0.300 125.125 124.275 124.525 124.800 12016 4:09 PM
Jun '19 116.075 -0.325 116.475 115.775 116.075 116.400 9296 4:09 PM
Aug '19 113.675 -0.175 114.050 113.475 113.650 113.850 4324 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.950 0.150 55.025 54.875 54.950 54.800 1258 1:05 PM
Feb '19 64.500 -0.325 66.800 64.450 65.275 64.825 18313 3:27 PM
Apr '19 70.050 -0.300 71.775 70.000 70.500 70.350 7247 1:05 PM
May '19 75.775 0.000 76.300 75.775 75.775 75.775 86 1:05 PM
Jun '19 83.175 0.200 83.625 82.725 82.975 82.975 5488 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.80 122 5:00 PM
Jan '19 14.22 326 5:00 PM
Feb '19 14.65 228 5:00 PM
Mar '19 15.06 128 2:00 PM
Apr '19 15.52 54 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3094 0 3094 71 1:20 PM
Jan '19 3073 -12 3103 3072 3085 3085 46803 4:40 PM
Mar '19 3116 -13 3145 3114 3129 3129 36562 4:55 PM
May '19 3154 -14 3182 3153 3168 3168 10786 2:00 PM
Jul '19 3191 -15 3217 3189 3202 3206 5924 4:40 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.