CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 358'4 -2'0 360'6 357'4 360'2 360'4 148370 7:45 AM
Mar '19 370'4 -2'0 372'4 369'6 372'2 372'4 46879 7:45 AM
May '19 378'0 -2'2 380'2 377'2 380'0 380'2 19263 7:45 AM
Jul '19 383'6 -2'0 385'6 382'6 385'2 385'6 13439 7:46 AM
Sep '19 388'0 -2'0 389'4 387'0 389'4 390'0 3298 7:46 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 844'4 3'4 847'6 837'2 841'2 841'0 74829 7:46 AM
Jan '19 858'4 3'2 861'4 851'4 855'2 855'2 27230 7:45 AM
Mar '19 871'4 3'0 874'6 864'6 868'0 868'4 8482 7:45 AM
May '19 885'2 3'2 888'4 878'4 882'0 882'0 4900 7:45 AM
Jul '19 896'2 3'4 899'0 889'2 892'4 892'6 7114 7:45 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 523'4 -3'4 525'6 520'0 525'2 527'0 55279 7:46 AM
Mar '19 542'4 -3'0 544'4 539'0 544'4 545'4 12996 7:46 AM
May '19 555'0 -2'2 556'6 551'4 556'6 557'2 4252 7:46 AM
Jul '19 557'0 -2'2 558'6 553'4 558'6 559'2 2426 7:46 AM
Sep '19 566'4 -2'2 566'4 564'2 564'2 568'6 531 7:46 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 258'0 -1'2 259'2 257'0 259'0 259'2 858 7:45 AM
Mar '19 264'0 6'2 264'0 262'0 263'0 257'6 231 7:45 AM
May '19 267'6 6'4 261'2 0 7:45 AM
Jul '19 271'2 6'4 264'6 0 7:44 AM
Sep '19 274'2 6'0 268'2 0 7:45 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.175 -0.900 113.200 111.875 112.650 113.075 12935 7:52 AM
Dec '18 117.000 -1.450 118.225 116.650 117.850 118.450 27271 7:52 AM
Feb '19 121.300 -0.950 122.000 120.825 121.725 122.250 10872 7:50 AM
Apr '19 122.600 -0.825 123.025 122.050 122.725 123.425 6179 7:46 AM
Jun '19 115.400 -0.600 115.650 114.900 115.375 116.000 3713 7:52 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 61.000 0.700 61.250 60.000 60.775 60.300 7699 7:52 AM
Dec '18 56.975 -0.425 58.350 56.550 57.400 57.400 20013 7:46 AM
Feb '19 65.450 0.525 65.600 64.425 64.875 64.925 8730 7:46 AM
Apr '19 70.225 0.300 70.325 69.425 69.925 69.925 4712 7:46 AM
May '19 75.325 0.100 75.500 74.925 74.925 75.225 60 7:46 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.11 -0.02 16.11 16.11 16.11 16.13 123 7:47 AM
Oct '18 16.00 0.01 16.00 15.91 15.96 15.99 187 7:47 AM
Nov '18 16.37 -0.02 16.37 16.37 16.37 16.39 203 7:47 AM
Dec '18 16.27 154 7:46 AM
Jan '19 16.08 45 7:46 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3076 29 3088 3040 3050 3047 27247 7:45 AM
Dec '18 3100 25 3112 3064 3077 3075 50748 7:45 AM
Jan '19 3111 24 3121 3077 3085 3087 12088 7:45 AM
Mar '19 3103 18 3115 3073 3085 3085 6247 7:45 AM
May '19 3094 15 3106 3068 3079 3079 5005 7:45 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.