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 9:24 AM
Mar '19 385'0 -0'2 386'0 382'6 384'4 385'2 185150 9:26 AM
May '19 392'4 -0'2 393'2 390'4 392'0 392'6 63406 9:26 AM
Jul '19 398'6 0'0 399'4 396'4 398'0 398'6 36262 9:26 AM
Sep '19 400'0 0'0 400'4 398'0 399'4 400'0 14258 9:26 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 908'0 -12'0 920'0 905'2 918'6 920'0 121344 9:26 AM
Mar '19 921'0 -12'2 933'0 918'2 931'6 933'2 74157 9:26 AM
May '19 933'6 -12'0 945'4 931'0 944'6 945'6 25638 9:26 AM
Jul '19 945'2 -12'0 956'6 942'4 955'6 957'2 25194 9:26 AM
Aug '19 947'6 -13'4 960'2 947'6 960'2 961'2 556 9:26 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 9:25 AM
Mar '19 533'0 6'4 534'2 527'2 527'2 526'4 51767 9:26 AM
May '19 538'0 5'6 538'6 533'0 533'6 532'2 15336 9:26 AM
Jul '19 543'0 4'2 544'2 539'2 539'2 538'6 10816 9:26 AM
Sep '19 550'0 3'6 551'0 547'0 547'0 546'2 4175 9:26 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 283'0 -2'4 285'4 0 9:26 AM
Mar '19 293'2 -1'2 297'4 292'2 296'6 294'4 570 9:26 AM
May '19 295'0 -0'6 295'0 295'0 295'0 295'6 53 9:26 AM
Jul '19 292'6 3'4 289'2 0 9:26 AM
Sep '19 278'6 2'4 276'2 0 9:26 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.200 0.075 119.450 119.000 119.150 119.125 2816 9:26 AM
Feb '19 123.025 0.125 123.275 122.775 123.000 122.900 24065 9:26 AM
Apr '19 124.900 0.000 125.150 124.700 124.900 124.900 16556 9:26 AM
Jun '19 116.300 0.025 116.450 116.075 116.200 116.275 12996 9:26 AM
Aug '19 113.650 0.200 113.750 113.375 113.425 113.450 4511 9:26 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.775 0.050 54.825 54.500 54.825 54.725 2019 9:26 AM
Feb '19 64.550 -1.150 65.700 64.100 65.375 65.700 13700 9:26 AM
Apr '19 70.775 -1.175 71.775 70.625 71.550 71.950 9611 9:26 AM
May '19 75.825 -1.075 76.600 75.825 76.600 76.900 95 9:26 AM
Jun '19 82.850 -0.850 83.525 82.575 83.375 83.700 5521 9:26 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.76 0.05 13.78 13.73 13.73 13.71 163 9:26 AM
Jan '19 14.05 -0.10 14.14 13.98 14.11 14.15 512 9:26 AM
Feb '19 14.50 -0.08 14.56 14.47 14.53 14.58 171 9:26 AM
Mar '19 15.01 -0.02 15.05 14.98 15.02 15.03 241 9:26 AM
Apr '19 15.46 -0.02 15.50 15.44 15.45 15.48 107 9:26 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3070 -38 3109 3070 3109 3108 214 9:26 AM
Jan '19 3084 -42 3140 3076 3128 3126 64047 9:26 AM
Mar '19 3126 -40 3179 3117 3167 3166 51308 9:26 AM
May '19 3165 -37 3215 3155 3202 3202 11926 9:26 AM
Jul '19 3200 -37 3250 3191 3237 3237 5843 9:26 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.