CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 377'2 3'4 378'4 371'6 373'0 373'6 185821 1:09 PM
Mar '19 389'2 3'4 390'4 383'4 385'0 385'6 71400 1:09 PM
May '19 396'0 3'2 397'2 391'0 391'6 392'6 17172 1:09 PM
Jul '19 401'2 3'4 402'2 395'6 397'0 397'6 24178 1:09 PM
Sep '19 402'0 2'2 403'2 398'2 399'2 399'6 4528 1:09 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '18 887'6 20'2 889'0 863'4 867'0 867'4 85795 1:09 PM
Jan '19 901'6 20'0 903'0 878'0 881'0 881'6 35903 1:09 PM
Mar '19 914'0 19'4 915'0 890'4 894'0 894'4 12299 1:09 PM
May '19 927'0 19'2 927'6 904'2 907'0 907'6 5525 1:09 PM
Jul '19 937'6 18'4 938'4 915'0 918'6 919'2 4847 1:09 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 598'0 2'0 598'2 591'4 595'6 596'0 6820 1:09 PM
Mar '19 605'6 3'4 605'6 599'0 602'2 602'2 3635 1:09 PM
May '19 611'4 3'2 611'4 605'4 607'6 608'2 544 1:09 PM
Jul '19 616'4 2'4 616'4 614'0 614'0 614'0 219 1:09 PM
Sep '19 620'4 2'0 620'4 616'4 619'0 618'4 67 1:09 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 530'0 5'6 530'0 521'6 524'4 524'2 20220 1:09 PM
Mar '19 553'4 5'2 553'6 545'6 549'0 548'2 11647 1:09 PM
May '19 565'6 5'2 565'6 558'0 562'0 560'4 3619 1:09 PM
Jul '19 570'6 3'4 571'2 565'0 568'4 567'2 4224 1:09 PM
Sep '19 586'0 3'4 586'0 580'2 584'0 582'4 417 1:09 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 299'2 11'2 307'0 283'6 287'4 288'0 274 1:09 PM
Mar '19 288'0 10'0 293'4 277'2 277'6 278'0 53 1:09 PM
May '19 282'0 5'0 285'2 280'0 280'0 277'0 0 12:22 PM
Jul '19 276'4 0'6 275'6 0 12:23 PM
Sep '19 278'2 0'6 277'4 0 12:27 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 113.375 1.050 113.675 112.050 112.175 112.325 14070 1:05 PM
Dec '18 117.975 1.800 118.150 116.050 116.300 116.175 27725 1:05 PM
Feb '19 121.700 1.300 121.950 120.225 120.450 120.400 13263 1:05 PM
Apr '19 122.875 0.900 123.075 121.725 121.925 121.975 6249 1:05 PM
Jun '19 115.650 0.775 115.800 114.525 114.925 114.875 4519 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 56.750 1.750 57.600 55.250 55.250 55.000 21154 1:05 PM
Feb '19 63.900 1.675 64.775 62.475 62.475 62.225 9631 1:05 PM
Apr '19 68.850 0.925 69.600 68.025 68.075 67.925 5857 1:05 PM
May '19 74.125 1.050 74.550 73.725 73.825 73.075 72 1:05 PM
Jun '19 80.150 0.800 80.800 79.525 79.550 79.350 2587 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 15.60 -0.01 15.60 15.58 15.60 15.61 353 1:06 PM
Nov '18 15.74 -0.02 15.81 15.68 15.80 15.76 610 1:08 PM
Dec '18 15.73 -0.07 15.83 15.71 15.83 15.80 99 1:09 PM
Jan '19 15.72 -0.04 15.82 15.68 15.77 15.76 194 1:09 PM
Feb '19 15.74 -0.01 15.81 15.73 15.80 15.75 47 1:09 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '18 3261 92 3273 3146 3169 3169 44181 1:09 PM
Jan '19 3275 95 3285 3158 3178 3180 22935 1:09 PM
Mar '19 3266 94 3274 3152 3170 3172 13885 1:10 PM
May '19 3241 89 3248 3135 3153 3152 7293 1:10 PM
Jul '19 3246 85 3254 3144 3161 3161 3856 1:10 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.