CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 370'4 -3'6 373'2 370'4 373'0 374'2 106446 8:14 AM
Mar '19 383'0 -3'4 385'4 382'4 385'2 386'4 31617 8:06 AM
May '19 390'0 -3'4 392'4 390'0 392'2 393'4 11451 7:45 AM
Jul '19 395'0 -3'4 397'4 395'0 397'2 398'4 9210 8:02 AM
Sep '19 396'4 -3'0 398'4 396'4 398'4 399'4 3007 8:01 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 876'0 -9'6 883'6 875'6 882'2 885'6 101638 8:14 AM
Jan '19 890'0 -9'6 897'6 889'6 896'4 899'6 54126 8:10 AM
Mar '19 902'6 -9'4 910'0 902'4 908'6 912'2 13538 8:04 AM
May '19 915'6 -9'2 923'0 915'4 921'6 925'0 5551 8:07 AM
Jul '19 926'2 -9'0 933'0 926'0 931'4 935'2 7054 8:08 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 519'0 -2'0 522'6 517'0 519'2 521'0 12199 8:12 AM
Mar '19 543'0 -2'2 547'0 541'4 543'2 545'2 5277 8:13 AM
May '19 556'2 -1'6 559'6 554'6 555'4 558'0 2402 7:45 AM
Jul '19 561'2 -1'6 565'0 559'4 560'4 563'0 973 8:01 AM
Sep '19 578'4 1'2 578'4 576'2 576'2 577'2 68 7:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 295'0 -0'2 295'4 292'0 293'0 295'2 679 7:45 AM
Mar '19 282'6 -0'6 282'6 282'0 282'2 283'4 196 7:45 AM
May '19 282'2 0'2 282'2 282'0 282'0 282'0 59 7:44 AM
Jul '19 283'0 -1'0 285'0 285'0 285'0 284'0 16 7:44 AM
Sep '19 282'2 -0'6 283'0 0 7:44 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 112.925 0.275 113.150 112.500 112.850 112.650 2890 7:58 AM
Dec '18 117.375 -0.400 118.000 117.075 117.700 117.775 20518 8:07 AM
Feb '19 121.475 -0.350 121.875 121.050 121.750 121.825 10734 8:12 AM
Apr '19 122.450 -0.525 123.000 122.100 122.925 122.975 6758 8:13 AM
Jun '19 115.150 -0.400 115.650 114.750 115.300 115.550 4687 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 154.075 0.050 154.775 153.425 154.350 154.025 1309 8:11 AM
Nov '18 153.350 -0.875 154.575 153.200 154.325 154.225 3335 1:05 PM
Jan '19 149.075 -0.875 150.300 148.700 149.950 149.950 4544 7:28 AM
Mar '19 148.075 -0.825 149.250 147.500 149.050 148.900 1440 6:01 AM
Apr '19 149.225 -0.725 150.225 148.575 150.150 149.950 576 8:06 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.700 -2.175 56.750 54.550 56.150 56.875 26090 8:11 AM
Feb '19 62.575 -1.675 64.125 62.375 63.575 64.250 9216 8:15 AM
Apr '19 68.500 -0.975 69.675 68.325 69.000 69.475 4113 8:11 AM
May '19 73.675 -0.875 74.575 73.675 74.400 74.550 55 1:05 PM
Jun '19 79.950 -0.350 80.775 79.775 80.175 80.300 2063 7:46 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.55 -0.05 15.57 15.55 15.56 15.60 230 8:12 AM
Nov '18 15.58 -0.06 15.58 15.50 15.56 15.64 377 8:11 AM
Dec '18 15.55 -0.07 15.60 15.46 15.60 15.62 201 8:11 AM
Jan '19 15.48 -0.10 15.55 15.46 15.55 15.58 137 8:12 AM
Feb '19 15.55 -0.08 15.55 15.55 15.55 15.63 76 8:11 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3202 -35 3234 3201 3231 3237 52630 8:14 AM
Jan '19 3220 -35 3256 3219 3256 3255 29651 8:00 AM
Mar '19 3208 -35 3238 3208 3235 3243 8938 8:00 AM
May '19 3187 -30 3210 3186 3210 3217 5339 8:13 AM
Jul '19 3193 -26 3212 3191 3212 3219 4377 7:53 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.