CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 360'4 3'2 362'0 355'6 357'2 357'2 133943 3:44 PM
Mar '19 372'4 3'2 374'0 368'0 369'2 369'2 45220 3:31 PM
May '19 380'2 3'0 381'4 376'0 377'2 377'2 18405 1:30 PM
Jul '19 385'6 2'4 387'0 382'0 383'2 383'2 13436 1:30 PM
Sep '19 390'0 2'4 390'6 386'4 387'4 387'4 3298 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 841'0 -6'2 845'2 838'2 844'0 847'2 65832 3:43 PM
Jan '19 855'2 -6'0 859'0 852'2 858'6 861'2 25157 3:25 PM
Mar '19 868'4 -5'6 872'0 865'2 871'0 874'2 8127 2:30 PM
May '19 882'0 -5'4 885'4 878'4 884'4 887'4 4896 2:33 PM
Jul '19 892'6 -5'0 895'6 889'2 894'2 897'6 7114 3:39 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 529'0 3'6 534'2 523'4 525'2 525'2 15947 3:39 PM
Mar '19 552'4 3'6 557'2 546'6 548'4 548'6 5685 1:30 PM
May '19 564'6 3'4 569'0 559'4 560'0 561'2 1449 1:30 PM
Jul '19 564'6 4'0 568'6 559'0 559'4 560'6 1333 1:30 PM
Sep '19 576'0 4'4 578'6 575'4 575'4 571'4 90 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 259'2 6'2 259'4 252'6 253'2 253'0 590 1:30 PM
Mar '19 264'0 6'2 264'0 262'0 263'0 257'6 181 2:30 PM
May '19 267'6 6'4 261'2 0 1:20 PM
Jul '19 271'2 6'4 264'6 0 1:20 PM
Sep '19 274'2 6'0 268'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.175 -0.900 113.200 111.875 112.650 113.075 12932 1:05 PM
Dec '18 117.000 -1.450 118.225 116.650 117.850 118.450 26958 2:30 PM
Feb '19 121.300 -0.950 122.000 120.825 121.725 122.250 10785 1:05 PM
Apr '19 122.600 -0.825 123.025 122.050 122.725 123.425 6179 1:05 PM
Jun '19 115.400 -0.600 115.650 114.900 115.375 116.000 3713 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 156.450 -0.500 156.875 156.100 156.400 156.950 1388 1:05 PM
Oct '18 156.300 -1.775 157.700 155.925 157.250 158.075 4263 2:54 PM
Nov '18 155.925 -1.875 157.325 155.525 157.000 157.800 6571 1:05 PM
Jan '19 153.675 -1.175 154.500 152.925 154.500 154.850 2806 1:05 PM
Mar '19 151.725 -1.000 152.675 151.250 152.675 152.725 822 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 61.000 0.700 61.250 60.000 60.775 60.300 7615 3:20 PM
Dec '18 56.975 -0.425 58.350 56.550 57.400 57.400 19156 2:33 PM
Feb '19 65.450 0.525 65.600 64.425 64.875 64.925 8521 2:33 PM
Apr '19 70.225 0.300 70.325 69.425 69.925 69.925 4712 1:05 PM
May '19 75.325 0.100 75.500 74.925 74.925 75.225 60 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 16.13 -0.01 16.14 16.11 16.14 16.14 122 3:00 PM
Oct '18 16.01 -0.03 16.09 15.95 16.05 16.04 157 3:44 PM
Nov '18 16.39 0.02 16.44 16.33 16.40 16.37 152 3:44 PM
Dec '18 16.24 0.00 16.28 16.17 16.20 16.24 139 2:58 PM
Jan '19 16.09 0.07 16.09 15.98 16.05 16.02 40 2:58 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 3047 -12 3065 3034 3065 3059 22347 3:33 PM
Dec '18 3075 -14 3094 3062 3094 3089 49026 1:30 PM
Jan '19 3087 -11 3102 3071 3097 3098 11757 3:10 PM
Mar '19 3085 -15 3101 3071 3100 3100 6237 3:09 PM
May '19 3079 -16 3096 3065 3094 3095 4995 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.