CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 375'4 -0'6 376'4 374'0 375'0 376'2 632 9:31 AM
Mar '19 384'6 -0'4 386'0 382'6 384'4 385'2 185150 9:31 AM
May '19 392'2 -0'4 393'2 390'4 392'0 392'6 63406 9:31 AM
Jul '19 398'4 -0'2 399'4 396'4 398'0 398'6 36262 9:31 AM
Sep '19 399'6 -0'2 400'4 398'0 399'4 400'0 14258 9:31 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 906'2 -13'6 920'0 905'2 918'6 920'0 121344 9:31 AM
Mar '19 919'6 -13'4 933'0 918'2 931'6 933'2 74157 9:31 AM
May '19 932'2 -13'4 945'4 931'0 944'6 945'6 25638 9:31 AM
Jul '19 943'6 -13'4 956'6 942'4 955'6 957'2 25194 9:31 AM
Aug '19 948'6 -12'4 960'2 947'6 960'2 961'2 556 9:31 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 515'2 5'4 520'6 517'6 520'6 509'6 12 9:31 AM
Mar '19 534'0 7'4 534'2 527'2 527'2 526'4 51767 9:31 AM
May '19 539'0 6'6 539'0 533'0 533'6 532'2 15336 9:31 AM
Jul '19 544'0 5'2 544'2 539'2 539'2 538'6 10816 9:31 AM
Sep '19 550'2 4'0 551'0 547'0 547'0 546'2 4175 9:31 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 283'0 -2'4 285'4 0 9:31 AM
Mar '19 292'4 -2'0 297'4 292'2 296'6 294'4 570 9:31 AM
May '19 294'4 -1'2 295'0 294'4 295'0 295'6 53 9:31 AM
Jul '19 292'6 3'4 289'2 0 9:32 AM
Sep '19 278'6 2'4 276'2 0 9:32 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.125 0.000 119.450 119.000 119.150 119.125 2816 9:31 AM
Feb '19 122.775 -0.125 123.275 122.725 123.000 122.900 24065 9:31 AM
Apr '19 124.700 -0.200 125.150 124.650 124.900 124.900 16556 9:31 AM
Jun '19 116.225 -0.050 116.450 116.075 116.200 116.275 12996 9:31 AM
Aug '19 113.575 0.125 113.750 113.375 113.425 113.450 4511 9:31 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.675 -0.050 54.825 54.500 54.825 54.725 2019 9:31 AM
Feb '19 64.525 -1.175 65.700 64.100 65.375 65.700 13700 9:31 AM
Apr '19 70.725 -1.225 71.775 70.625 71.550 71.950 9611 9:31 AM
May '19 75.825 -1.075 76.600 75.825 76.600 76.900 95 9:31 AM
Jun '19 82.875 -0.825 83.525 82.575 83.375 83.700 5521 9:31 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.75 0.04 13.78 13.73 13.73 13.71 163 9:31 AM
Jan '19 14.02 -0.13 14.14 13.98 14.11 14.15 512 9:31 AM
Feb '19 14.47 -0.11 14.56 14.47 14.53 14.58 171 9:31 AM
Mar '19 14.98 -0.05 15.05 14.98 15.02 15.03 241 9:31 AM
Apr '19 15.46 -0.02 15.50 15.44 15.45 15.48 107 9:31 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3070 -38 3109 3070 3109 3108 214 9:31 AM
Jan '19 3079 -47 3140 3076 3128 3126 64047 9:31 AM
Mar '19 3121 -45 3179 3117 3167 3166 51308 9:31 AM
May '19 3160 -42 3215 3155 3202 3202 11926 9:31 AM
Jul '19 3197 -40 3250 3191 3237 3237 5843 9:31 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.