CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 367'0 0'4 367'0 366'0 366'0 366'4 178859 11:00 PM
Mar '19 378'0 0'2 378'0 377'2 377'2 377'6 124659 11:00 PM
May '19 386'0 0'2 386'0 385'0 385'0 385'6 39269 11:00 PM
Jul '19 393'0 -0'2 393'0 392'4 392'4 393'2 28748 11:00 PM
Sep '19 394'2 -0'4 394'6 394'2 394'2 394'6 3780 11:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 869'2 2'0 869'2 869'2 869'2 867'2 2529 11:00 PM
Jan '19 880'6 2'4 881'4 879'0 879'0 878'2 79202 11:00 PM
Mar '19 894'2 2'4 894'4 892'2 892'2 891'6 28493 11:00 PM
May '19 908'0 3'0 908'0 905'6 905'6 905'0 16751 11:00 PM
Jul '19 920'4 2'4 920'6 918'6 918'6 918'0 11792 11:00 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 507'6 0'0 508'6 506'6 507'6 507'6 104436 11:00 PM
Mar '19 517'2 -0'4 518'0 516'0 516'4 517'6 84454 11:00 PM
May '19 526'2 -0'2 526'6 525'6 526'0 526'4 22616 11:00 PM
Jul '19 535'6 0'4 536'0 535'2 535'2 535'2 13173 10:58 PM
Sep '19 547'6 0'4 547'6 547'6 547'6 547'2 1403 10:58 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 284'2 -0'2 284'6 283'2 284'6 284'4 435 11:00 PM
Mar '19 286'0 0'4 286'0 286'0 286'0 285'4 406 10:28 PM
May '19 288'6 1'2 288'6 288'6 288'6 287'4 46 10:28 PM
Jul '19 286'6 0'6 286'0 0 10:28 PM
Sep '19 281'0 0'2 280'6 0 10:28 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 115.375 0.450 115.500 113.550 114.850 114.925 38899 4:09 PM
Feb '19 118.750 0.750 119.000 116.675 117.900 118.000 37987 4:09 PM
Apr '19 120.625 0.450 120.950 118.550 120.050 120.175 18727 4:09 PM
Jun '19 113.475 0.825 113.600 111.625 112.500 112.650 10858 4:09 PM
Aug '19 112.450 0.525 112.525 110.850 111.800 111.925 3641 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 57.300 0.750 57.400 55.600 56.350 56.550 26809 4:09 PM
Feb '19 62.175 0.650 62.625 61.625 61.700 61.525 26079 4:09 PM
Apr '19 67.725 0.400 68.225 66.850 67.350 67.325 11193 4:09 PM
May '19 74.050 0.000 74.300 73.500 73.500 74.050 51 1:05 PM
Jun '19 82.625 -0.100 83.100 82.000 82.725 82.725 7509 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 14.53 256 11:00 PM
Dec '18 14.83 0.02 14.83 14.83 14.83 14.81 467 11:00 PM
Jan '19 15.06 214 9:30 PM
Feb '19 15.13 65 9:36 PM
Mar '19 15.28 -0.01 15.30 15.28 15.30 15.29 57 8:16 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3053 14 3053 3038 3039 3039 46248 11:01 PM
Jan '19 3071 13 3071 3057 3059 3058 28579 11:00 PM
Mar '19 3099 14 3099 3086 3087 3085 18033 11:00 PM
May '19 3131 15 3131 3117 3117 3116 10323 11:01 PM
Jul '19 3162 14 3162 3148 3148 3148 5315 11:00 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.