CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 363'6 3'2 364'2 357'4 360'2 360'4 172187 1:30 PM
Mar '19 375'6 3'2 376'2 369'6 372'2 372'4 45640 1:30 PM
May '19 383'4 3'2 383'6 377'2 380'0 380'2 12016 1:30 PM
Jul '19 388'6 3'0 389'0 382'6 385'2 385'6 14002 1:30 PM
Sep '19 392'4 2'4 392'4 387'0 389'4 390'0 4152 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 845'6 4'6 858'0 837'2 841'2 841'0 141916 1:30 PM
Jan '19 859'6 4'4 871'6 851'4 855'2 855'2 53316 1:30 PM
Mar '19 872'6 4'2 884'4 864'6 868'0 868'4 29744 1:30 PM
May '19 886'0 4'0 897'6 878'4 882'0 882'0 12943 1:30 PM
Jul '19 897'0 4'2 908'6 889'2 892'4 892'6 8937 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 520'6 -6'2 525'6 516'2 525'2 527'0 60760 1:30 PM
Mar '19 539'4 -6'0 544'4 535'4 544'4 545'4 15386 1:30 PM
May '19 551'2 -6'0 556'6 547'6 556'6 557'2 4591 1:20 PM
Jul '19 552'0 -7'2 558'6 549'4 558'6 559'2 6045 1:30 PM
Sep '19 562'0 -6'6 568'0 559'4 564'2 568'6 490 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 257'0 -2'2 260'4 256'0 259'0 259'2 329 1:30 PM
Mar '19 261'4 -2'4 264'4 262'2 262'2 264'0 51 1:20 PM
May '19 265'4 -2'2 267'6 0 1:20 PM
Jul '19 269'2 -2'0 271'2 0 1:20 PM
Sep '19 272'2 -2'0 274'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.350 0.175 112.525 111.900 112.150 112.175 6150 1:05 PM
Dec '18 117.200 0.200 117.450 116.625 117.200 117.000 18451 1:05 PM
Feb '19 121.550 0.250 121.725 121.025 121.425 121.300 7291 1:05 PM
Apr '19 122.825 0.225 122.975 122.375 122.575 122.600 4295 1:05 PM
Jun '19 115.625 0.225 115.750 115.150 115.300 115.400 2309 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 62.425 1.425 62.725 61.400 61.650 61.000 9513 1:05 PM
Dec '18 57.750 0.775 57.800 56.325 57.200 56.975 17211 1:05 PM
Feb '19 65.900 0.450 65.950 64.950 65.475 65.450 5622 1:05 PM
Apr '19 70.525 0.300 70.625 69.700 70.075 70.225 3275 1:05 PM
May '19 75.675 0.350 75.550 75.300 75.425 75.325 65 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.14 0.01 16.14 16.11 16.11 16.13 32 1:49 PM
Oct '18 15.89 -0.10 16.00 15.85 15.96 15.99 356 2:04 PM
Nov '18 16.42 0.03 16.44 16.33 16.37 16.39 318 1:57 PM
Dec '18 16.26 -0.01 16.29 16.21 16.25 16.27 131 2:01 PM
Jan '19 16.08 0.00 16.09 16.03 16.07 16.08 111 2:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3062 15 3136 3040 3050 3047 25137 1:30 PM
Dec '18 3092 17 3163 3064 3077 3075 74801 1:30 PM
Jan '19 3103 16 3170 3077 3085 3087 18630 1:30 PM
Mar '19 3101 16 3160 3073 3085 3085 14428 1:30 PM
May '19 3093 14 3148 3068 3079 3079 10415 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.