CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 374'2 0'2 376'0 372'6 374'2 374'0 1655 4:58 PM
Mar '19 384'0 -1'4 386'0 383'2 384'4 385'4 115457 6:08 PM
May '19 391'2 -1'4 393'2 390'6 391'6 392'6 36322 5:32 PM
Jul '19 397'6 -1'4 399'4 397'0 398'2 399'2 19136 4:58 PM
Sep '19 398'4 -0'6 399'6 397'4 399'0 399'2 8623 4:58 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 909'6 -7'0 916'4 908'4 912'0 916'6 99589 6:09 PM
Mar '19 922'6 -6'2 929'0 921'2 925'0 929'0 73975 4:45 PM
May '19 935'4 -6'2 941'2 934'2 937'0 941'6 13316 4:58 PM
Jul '19 947'2 -6'0 953'0 945'4 949'0 953'2 7582 6:03 PM
Aug '19 951'2 -5'6 955'4 950'2 953'6 957'0 244 1:26 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 514'6 -4'6 522'6 521'4 522'6 519'4 12 1:30 PM
Mar '19 525'2 -6'0 531'0 524'4 529'6 531'2 48084 5:42 PM
May '19 531'4 -4'4 535'6 530'6 535'2 536'0 10437 6:04 PM
Jul '19 537'2 -2'6 540'0 535'4 540'0 540'0 7750 5:35 PM
Sep '19 545'6 -2'4 547'6 544'2 547'0 548'2 2414 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 282'4 1'0 287'2 276'6 276'6 281'4 7 1:20 PM
Mar '19 289'0 1'0 291'2 283'6 287'6 288'0 264 4:45 PM
May '19 291'2 1'6 291'0 285'2 285'2 289'4 42 6:06 PM
Jul '19 286'6 3'4 283'2 10 1:20 PM
Sep '19 273'6 3'2 270'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 117.575 -0.325 118.050 117.400 118.000 117.900 7471 4:09 PM
Feb '19 121.200 -0.325 121.900 120.775 121.850 121.525 20188 4:09 PM
Apr '19 123.600 -0.025 123.950 123.000 123.950 123.625 14029 4:09 PM
Jun '19 115.200 0.100 115.275 114.725 115.075 115.100 10966 4:09 PM
Aug '19 112.400 0.175 112.650 112.150 112.300 112.225 4331 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.725 0.475 55.100 54.350 54.350 54.250 4725 4:09 PM
Feb '19 66.825 -1.050 68.150 66.625 67.850 67.875 14771 4:09 PM
Apr '19 72.075 -0.250 72.425 71.225 72.200 72.325 8163 4:09 PM
May '19 76.750 -0.125 77.050 75.850 77.050 76.875 130 1:05 PM
Jun '19 83.450 -0.550 83.900 82.825 83.800 84.000 3779 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.65 315 6:02 PM
Jan '19 13.83 0.02 13.83 13.83 13.83 13.81 377 5:55 PM
Feb '19 14.22 365 5:55 PM
Mar '19 14.74 156 5:55 PM
Apr '19 15.20 67 5:48 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3079 -12 3093 3080 3088 3091 324 1:25 PM
Jan '19 3100 -12 3123 3096 3108 3112 45293 6:00 PM
Mar '19 3139 -8 3161 3134 3149 3147 38556 4:58 PM
May '19 3174 -7 3194 3168 3180 3181 10601 4:53 PM
Jul '19 3208 -8 3227 3203 3213 3216 3322 5:02 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 145.025 0.650 145.650 144.450 144.750 144.375 4806 4:08 PM
Mar '19 142.750 0.875 143.200 141.975 142.250 141.875 4366 2:30 PM
Apr '19 143.275 0.750 143.650 142.550 142.900 142.525 1428 4:08 PM
May '19 143.450 0.600 143.875 142.850 143.325 142.850 928 4:08 PM
Aug '19 147.625 0.525 147.950 147.225 147.675 147.100 217 1:05 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.