CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 376'4 -1'6 377'4 376'0 377'2 378'2 227938 11:26 PM
Mar '19 388'4 -1'6 389'2 388'0 389'0 390'2 78196 11:26 PM
May '19 395'4 -1'6 396'0 395'0 396'0 397'2 29022 11:26 PM
Jul '19 400'4 -1'6 401'0 400'0 401'0 402'2 37742 11:26 PM
Sep '19 401'4 -1'6 402'0 401'2 402'0 403'2 7503 11:25 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 887'6 -3'6 891'2 886'4 891'2 891'4 150598 11:26 PM
Jan '19 902'0 -3'6 905'4 900'6 905'2 905'6 72695 11:26 PM
Mar '19 914'2 -3'6 917'4 913'0 917'2 918'0 38152 11:26 PM
May '19 927'0 -3'6 930'0 926'0 930'0 930'6 11948 11:26 PM
Jul '19 937'4 -4'0 940'4 936'4 940'0 941'4 13482 11:26 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 526'0 1'0 526'2 522'6 525'6 525'0 53487 11:26 PM
Mar '19 544'6 1'0 545'0 541'4 543'6 543'6 19541 11:26 PM
May '19 555'4 0'2 555'6 553'4 555'6 555'2 4262 11:26 PM
Jul '19 561'4 1'2 561'4 558'4 560'4 560'2 4092 11:26 PM
Sep '19 572'2 1'0 572'4 569'4 571'6 571'2 1492 11:26 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 300'4 0'2 303'0 300'2 300'6 300'2 1868 11:10 PM
Mar '19 287'0 -1'4 287'0 287'0 287'0 288'4 147 10:24 PM
May '19 282'4 5'4 285'2 280'0 280'0 277'0 23 10:24 PM
Jul '19 283'0 6'4 276'4 0 10:24 PM
Sep '19 282'2 4'0 278'2 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 113.375 1.050 113.675 112.050 112.175 112.325 14070 4:09 PM
Dec '18 117.975 1.800 118.150 116.050 116.300 116.175 29389 4:09 PM
Feb '19 121.700 1.300 121.950 120.225 120.450 120.400 13732 4:09 PM
Apr '19 122.875 0.900 123.075 121.725 121.925 121.975 6396 4:09 PM
Jun '19 115.650 0.775 115.800 114.525 114.925 114.875 4519 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 56.750 1.750 57.600 55.250 55.250 55.000 22328 4:09 PM
Feb '19 63.900 1.675 64.775 62.475 62.475 62.225 9925 1:05 PM
Apr '19 68.850 0.925 69.600 68.025 68.075 67.925 6091 4:09 PM
May '19 74.125 1.050 74.550 73.725 73.825 73.075 72 1:05 PM
Jun '19 80.150 0.800 80.800 79.525 79.550 79.350 2587 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.60 -0.01 15.60 15.58 15.60 15.61 104 4:50 PM
Nov '18 15.79 0.07 15.79 15.79 15.79 15.72 387 9:30 PM
Dec '18 15.70 -0.03 15.73 15.70 15.73 15.73 255 9:01 PM
Jan '19 15.72 258 8:56 PM
Feb '19 15.75 63 5:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3258 -12 3270 3256 3270 3270 67655 11:26 PM
Jan '19 3275 -9 3284 3271 3284 3284 27190 11:26 PM
Mar '19 3264 -9 3271 3260 3268 3273 19729 11:27 PM
May '19 3238 -10 3243 3233 3242 3248 11360 11:27 PM
Jul '19 3240 -11 3245 3236 3244 3251 11482 11:27 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 155.100 0.400 155.325 153.775 154.700 154.700 1687 1:05 PM
Nov '18 155.225 0.600 155.675 153.750 154.525 154.625 6320 3:01 PM
Jan '19 150.525 0.775 150.700 148.675 149.600 149.750 6928 4:08 PM
Mar '19 149.550 0.575 149.800 147.800 148.825 148.975 2257 1:05 PM
Apr '19 150.475 0.675 150.675 148.700 149.725 149.800 497 2:33 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.