CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 364'6 -2'6 368'6 363'2 367'2 367'4 163026 3:57 PM
Mar '19 375'6 -2'4 379'6 374'0 378'0 378'2 119554 3:49 PM
May '19 383'4 -2'2 386'6 381'4 385'4 385'6 37481 2:36 PM
Jul '19 390'0 -2'4 393'2 388'4 392'2 392'4 23562 3:37 PM
Sep '19 392'0 -1'6 394'4 390'4 393'6 393'6 3654 3:38 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 892'2 3'4 894'6 881'6 889'6 888'6 71310 3:38 PM
Mar '19 905'6 3'4 908'2 895'2 902'6 902'2 24840 2:30 PM
May '19 918'6 3'2 921'0 908'4 916'0 915'4 17327 2:40 PM
Jul '19 930'4 2'4 933'2 921'0 928'4 928'0 9237 1:30 PM
Aug '19 934'6 2'2 937'0 926'2 932'4 932'4 781 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 482'6 2'6 484'4 479'0 479'0 480'0 13304 2:30 PM
Mar '19 506'4 3'2 508'0 501'4 502'0 503'2 18341 2:43 PM
May '19 518'2 2'6 519'4 513'6 515'0 515'4 4155 3:09 PM
Jul '19 529'2 2'0 531'0 525'6 528'0 527'2 2343 3:39 PM
Sep '19 543'6 2'4 545'6 540'2 541'0 541'2 605 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 298'2 6'0 299'2 290'0 290'6 292'2 386 3:30 PM
Mar '19 297'4 5'6 298'0 290'4 291'2 291'6 384 2:30 PM
May '19 296'0 3'4 295'0 295'0 295'0 292'4 6 1:20 PM
Jul '19 292'2 2'2 290'0 0 1:20 PM
Sep '19 283'0 0'4 282'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 115.350 0.200 115.575 114.525 114.900 115.150 19730 4:09 PM
Feb '19 119.725 0.625 119.875 118.950 119.000 119.100 19849 4:09 PM
Apr '19 121.550 0.600 121.700 120.825 120.925 120.950 9180 1:05 PM
Jun '19 113.525 -0.125 113.825 113.200 113.525 113.650 7297 4:09 PM
Aug '19 111.875 -0.325 112.425 111.775 112.050 112.200 2894 4:09 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 146.525 -1.325 147.800 146.350 147.700 147.850 4424 4:08 PM
Mar '19 143.975 -0.575 144.725 143.475 144.400 144.550 2401 1:05 PM
Apr '19 144.325 -0.675 145.125 143.900 144.800 145.000 1033 4:08 PM
May '19 144.475 -0.725 145.275 144.000 145.200 145.200 527 1:05 PM
Aug '19 148.375 -0.675 149.250 148.025 148.850 149.050 248 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 60.075 3.000 60.075 57.425 57.475 57.075 23285 4:09 PM
Feb '19 66.750 3.000 66.750 64.075 64.200 63.750 20872 2:30 PM
Apr '19 71.750 3.000 71.750 69.000 69.075 68.750 9606 1:05 PM
May '19 76.850 2.225 77.000 74.900 74.900 74.625 359 4:09 PM
Jun '19 84.025 1.200 84.500 83.050 83.150 82.825 7110 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.58 0.02 14.59 14.55 14.57 14.56 80 4:00 PM
Dec '18 14.84 -0.04 14.93 14.75 14.93 14.88 209 4:04 PM
Jan '19 15.04 -0.06 15.13 14.97 15.11 15.10 189 4:00 PM
Feb '19 15.14 -0.04 15.19 15.08 15.17 15.18 129 4:04 PM
Mar '19 15.31 -0.03 15.33 15.27 15.32 15.34 90 4:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3109 55 3129 3057 3066 3054 47721 2:30 PM
Jan '19 3130 54 3148 3080 3090 3076 31618 3:32 PM
Mar '19 3152 51 3170 3104 3109 3101 14661 3:46 PM
May '19 3178 51 3194 3131 3135 3127 6672 4:16 PM
Jul '19 3206 49 3222 3160 3168 3157 5002 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.