CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 376'6 1'2 379'0 377'4 378'0 375'4 357 1:30 PM
Mar '19 384'6 0'4 387'4 383'0 383'6 384'2 139601 3:59 PM
May '19 392'2 0'4 395'0 390'6 391'2 391'6 31255 3:12 PM
Jul '19 398'6 0'4 401'2 396'6 397'4 398'2 22937 2:59 PM
Sep '19 400'0 0'2 401'4 398'2 398'6 399'6 10388 3:34 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 900'4 -6'4 910'0 900'0 907'2 907'0 84244 2:51 PM
Mar '19 913'6 -6'6 923'2 913'0 920'4 920'4 73034 2:58 PM
May '19 927'0 -6'2 936'0 926'2 933'4 933'2 25177 3:49 PM
Jul '19 938'6 -6'2 947'4 937'6 945'0 945'0 13780 2:30 PM
Aug '19 943'0 -6'2 951'2 942'6 944'6 949'2 273 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 492'4 0'0 492'4 0 1:20 PM
Mar '19 518'2 -1'6 524'4 514'6 520'0 520'0 18962 3:30 PM
May '19 529'2 -1'2 534'6 525'6 530'4 530'4 6482 3:32 PM
Jul '19 538'4 -1'0 543'2 535'4 537'6 539'4 5243 1:30 PM
Sep '19 550'0 -1'2 554'4 547'6 548'4 551'2 866 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 278'4 -3'4 282'0 0 1:20 PM
Mar '19 287'4 -6'0 294'0 287'4 293'6 293'4 186 1:30 PM
May '19 289'2 -6'0 293'4 289'6 293'4 295'2 15 1:30 PM
Jul '19 286'0 -5'6 291'6 2 1:20 PM
Sep '19 273'0 -5'4 278'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 119.575 0.125 119.850 119.100 119.125 119.450 3729 4:09 PM
Feb '19 122.400 -0.450 123.225 122.225 122.550 122.850 22654 4:09 PM
Apr '19 124.500 -0.300 125.125 124.275 124.525 124.800 11780 4:09 PM
Jun '19 116.075 -0.325 116.475 115.775 116.075 116.400 9216 4:09 PM
Aug '19 113.675 -0.175 114.050 113.475 113.650 113.850 4324 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '19 147.575 -0.400 148.250 147.200 147.775 147.975 3465 4:07 PM
Mar '19 145.775 -0.150 146.325 145.375 145.800 145.925 3972 4:07 PM
Apr '19 146.250 -0.250 146.725 145.875 146.250 146.500 1279 1:05 PM
May '19 146.350 -0.150 146.700 145.850 146.375 146.500 559 1:05 PM
Aug '19 149.825 -0.125 150.100 149.350 149.600 149.950 278 4:07 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 54.950 0.150 55.025 54.875 54.950 54.800 1258 1:05 PM
Feb '19 64.500 -0.325 66.800 64.450 65.275 64.825 17730 3:27 PM
Apr '19 70.050 -0.300 71.775 70.000 70.500 70.350 7074 1:05 PM
May '19 75.775 0.000 76.300 75.775 75.775 75.775 86 1:05 PM
Jun '19 83.175 0.200 83.625 82.725 82.975 82.975 5395 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 13.80 0.03 13.80 13.77 13.77 13.77 122 4:04 PM
Jan '19 14.22 0.03 14.25 14.15 14.20 14.19 326 4:04 PM
Feb '19 14.65 0.00 14.66 14.56 14.64 14.65 213 4:00 PM
Mar '19 15.06 -0.03 15.09 15.01 15.08 15.09 128 4:04 PM
Apr '19 15.52 0.01 15.56 15.48 15.53 15.51 54 4:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3094 0 3094 71 1:20 PM
Jan '19 3073 -12 3103 3072 3085 3085 42895 4:15 PM
Mar '19 3116 -13 3145 3114 3129 3129 34749 3:48 PM
May '19 3154 -14 3182 3153 3168 3168 10385 1:30 PM
Jul '19 3191 -15 3217 3189 3202 3206 5896 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.