CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 374'6 0'4 374'6 373'6 373'6 374'2 1655 9:54 PM
Mar '19 383'4 -0'4 384'0 382'6 383'2 384'0 115457 10:03 PM
May '19 391'0 -0'2 391'2 390'2 390'4 391'2 36322 10:03 PM
Jul '19 397'2 -0'4 397'4 396'4 397'0 397'6 19136 10:03 PM
Sep '19 398'0 -0'4 398'0 397'0 397'4 398'4 8623 10:03 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 908'2 -1'4 909'6 906'0 907'6 909'6 99589 10:03 PM
Mar '19 921'0 -1'6 922'6 919'0 921'0 922'6 73975 10:03 PM
May '19 933'4 -2'0 935'2 931'6 933'4 935'4 13316 10:03 PM
Jul '19 945'2 -2'0 947'0 943'4 945'2 947'2 7582 10:03 PM
Aug '19 949'2 -2'0 950'4 949'2 950'4 951'2 244 10:03 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 514'6 -4'6 522'6 521'4 522'6 519'4 12 9:44 PM
Mar '19 523'2 -2'0 525'0 521'2 525'0 525'2 48084 10:02 PM
May '19 529'2 -2'2 531'2 528'0 531'2 531'4 10437 10:02 PM
Jul '19 535'4 -1'6 536'6 533'4 536'6 537'2 7750 10:02 PM
Sep '19 544'0 -1'6 544'0 542'0 544'0 545'6 2414 10:02 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 282'4 1'0 287'2 276'6 276'6 281'4 7 9:55 PM
Mar '19 287'0 -2'0 290'4 286'6 290'4 289'0 264 9:55 PM
May '19 291'2 1'6 291'0 285'2 285'2 289'4 42 9:55 PM
Jul '19 286'6 3'4 283'2 10 9:55 PM
Sep '19 273'6 3'2 270'4 0 9:55 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 117.575 -0.325 118.050 117.400 118.000 117.900 7471 4:09 PM
Feb '19 121.200 -0.325 121.900 120.775 121.850 121.525 20188 4:09 PM
Apr '19 123.600 -0.025 123.950 123.000 123.950 123.625 14029 4:09 PM
Jun '19 115.200 0.100 115.275 114.725 115.075 115.100 10966 4:09 PM
Aug '19 112.400 0.175 112.650 112.150 112.300 112.225 4331 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.725 0.475 55.100 54.350 54.350 54.250 4725 4:09 PM
Feb '19 66.825 -1.050 68.150 66.625 67.850 67.875 14771 4:09 PM
Apr '19 72.075 -0.250 72.425 71.225 72.200 72.325 8163 4:09 PM
May '19 76.750 -0.125 77.050 75.850 77.050 76.875 130 1:05 PM
Jun '19 83.450 -0.550 83.900 82.825 83.800 84.000 3779 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.65 315 9:41 PM
Jan '19 13.83 0.02 13.83 13.83 13.83 13.81 377 9:38 PM
Feb '19 14.27 0.05 14.27 14.25 14.25 14.22 365 9:38 PM
Mar '19 14.74 156 9:41 PM
Apr '19 15.20 0.00 15.20 15.20 15.20 15.20 67 10:03 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3079 -12 3093 3080 3088 3091 324 10:03 PM
Jan '19 3092 -8 3104 3090 3097 3100 45293 10:03 PM
Mar '19 3130 -9 3141 3127 3136 3139 38556 10:03 PM
May '19 3165 -9 3173 3162 3173 3174 10601 10:03 PM
Jul '19 3199 -9 3205 3197 3205 3208 3322 10:03 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.