CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 357'2 4'6 357'6 352'2 352'4 352'4 145144 4:04 PM
Mar '19 369'2 4'4 369'6 364'4 364'6 364'6 45253 4:04 PM
May '19 377'2 4'4 377'6 372'4 373'0 372'6 18507 4:04 PM
Jul '19 383'2 4'2 383'4 378'4 379'0 379'0 10617 4:04 PM
Sep '19 387'4 3'4 388'0 384'0 384'2 384'0 2617 4:04 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 847'2 -3'0 849'6 841'2 846'2 850'2 78996 3:49 PM
Jan '19 861'2 -2'6 863'6 855'0 860'0 864'0 22752 4:04 PM
Mar '19 874'2 -2'6 876'2 868'2 872'0 877'0 15545 2:31 PM
May '19 887'4 -2'2 889'4 881'6 886'2 889'6 5699 1:30 PM
Jul '19 897'6 -2'0 900'0 892'2 896'0 899'6 6196 4:04 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 525'2 -1'6 528'2 519'4 525'0 527'0 14358 4:37 PM
Mar '19 548'6 -2'0 552'0 543'4 548'6 550'6 6106 4:04 PM
May '19 561'2 -2'0 564'6 557'0 561'4 563'2 2360 4:04 PM
Jul '19 560'6 -1'2 563'2 556'2 561'2 562'0 995 4:04 PM
Sep '19 571'4 -1'0 573'2 567'0 571'2 572'4 62 4:04 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 253'0 4'0 253'2 248'6 249'0 249'0 255 4:04 PM
Mar '19 257'6 4'0 257'2 254'2 254'2 253'6 46 2:36 PM
May '19 261'2 3'2 260'4 260'4 260'4 258'0 3 4:04 PM
Jul '19 264'6 3'2 261'4 0 1:20 PM
Sep '19 268'2 3'4 264'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 113.075 0.625 113.200 112.100 112.700 112.450 9839 4:09 PM
Dec '18 118.450 0.550 118.550 117.325 118.100 117.900 20070 4:09 PM
Feb '19 122.250 0.650 122.325 121.175 121.700 121.600 9376 4:09 PM
Apr '19 123.425 0.475 123.475 122.475 122.950 122.950 5635 4:04 PM
Jun '19 116.000 0.500 116.050 115.150 115.500 115.500 2298 4:09 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 156.950 1.275 157.050 155.775 156.350 155.675 930 4:08 PM
Oct '18 158.075 0.800 158.350 157.275 157.800 157.275 5240 4:08 PM
Nov '18 157.800 0.650 158.175 156.975 157.500 157.150 6497 4:04 PM
Jan '19 154.850 0.775 155.025 153.875 154.325 154.075 2285 4:04 PM
Mar '19 152.725 0.200 153.200 152.300 152.675 152.525 570 4:04 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 60.300 -0.950 61.725 59.900 61.500 61.250 9640 4:09 PM
Dec '18 57.400 -0.875 58.450 56.700 58.200 58.275 18164 1:05 PM
Feb '19 64.925 -0.700 65.675 64.375 65.500 65.625 8732 4:04 PM
Apr '19 69.925 -0.150 70.200 69.375 70.075 70.075 5017 4:04 PM
May '19 75.225 0.200 75.300 74.950 75.000 75.025 40 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.14 0.00 16.14 16.12 16.14 16.14 105 4:04 PM
Oct '18 16.04 0.02 16.10 15.98 16.04 16.02 369 4:04 PM
Nov '18 16.37 0.10 16.41 16.24 16.27 16.27 256 4:04 PM
Dec '18 16.24 0.14 16.24 16.10 16.11 16.10 95 4:04 PM
Jan '19 16.02 0.12 16.03 15.90 15.90 15.90 88 4:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3059 -55 3119 3053 3111 3114 15041 4:04 PM
Dec '18 3089 -55 3148 3083 3140 3144 46502 4:04 PM
Jan '19 3098 -55 3156 3091 3145 3153 10717 4:17 PM
Mar '19 3100 -52 3155 3092 3149 3152 7180 1:30 PM
May '19 3095 -50 3148 3087 3144 3145 5488 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.