CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 360'4 -3'6 366'0 359'4 365'2 364'2 82450 9:09 AM
Dec '18 374'6 -4'0 380'4 373'6 379'4 378'6 126694 9:09 AM
Mar '19 386'6 -4'0 392'2 385'6 391'2 390'6 39481 9:09 AM
May '19 393'6 -4'0 399'0 392'6 398'0 397'6 10220 9:09 AM
Jul '19 399'6 -3'6 404'6 399'0 403'2 403'4 15137 9:09 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 883'0 1'4 896'0 882'6 889'6 881'4 19408 9:09 AM
Nov '18 894'4 1'6 907'0 893'4 900'2 892'6 101494 9:09 AM
Jan '19 906'6 1'6 919'0 906'0 913'2 905'0 21867 9:09 AM
Mar '19 917'4 2'0 928'4 917'0 922'6 915'4 8535 9:09 AM
May '19 928'2 2'2 939'0 927'6 936'0 926'0 3821 9:09 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 541'2 -19'2 562'6 541'0 562'0 560'4 66479 9:09 AM
Dec '18 560'4 -19'2 582'4 560'0 581'6 579'6 92820 9:09 AM
Mar '19 583'2 -18'2 604'0 582'4 604'0 601'4 23345 9:09 AM
May '19 593'4 -17'4 613'4 593'0 612'6 611'0 7778 9:09 AM
Jul '19 583'4 -13'2 599'6 583'0 598'0 596'6 8178 9:09 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 258'2 -0'4 260'0 258'0 260'0 258'6 78 9:09 AM
Dec '18 267'2 0'2 268'6 265'6 268'0 267'0 279 9:09 AM
Mar '19 272'0 -0'2 272'0 272'0 272'0 272'2 6 9:09 AM
May '19 274'4 3'4 271'0 0 9:09 AM
Jul '19 276'4 3'4 273'0 0 9:09 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 109.125 -0.300 109.550 108.750 109.500 109.425 2276 9:09 AM
Oct '18 110.650 -0.225 111.050 110.350 110.875 110.875 22464 9:09 AM
Dec '18 114.375 -0.250 114.750 114.100 114.525 114.625 10960 9:09 AM
Feb '19 117.800 -0.225 118.050 117.550 117.900 118.025 6272 9:09 AM
Apr '19 118.675 -0.200 118.800 118.425 118.500 118.875 3923 9:09 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 57.575 -1.025 59.500 56.675 59.150 58.600 35004 9:09 AM
Dec '18 54.975 -0.300 56.000 54.125 55.650 55.275 19205 9:09 AM
Feb '19 61.150 -0.500 62.175 60.400 61.750 61.650 15066 9:09 AM
Apr '19 66.500 -0.900 67.725 65.900 67.500 67.400 7832 9:09 AM
May '19 72.075 -1.425 73.625 72.075 73.625 73.500 126 9:09 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.03 0.02 15.03 15.01 15.02 15.01 56 9:09 AM
Sep '18 15.70 -0.11 15.88 15.66 15.76 15.81 341 9:09 AM
Oct '18 15.94 -0.08 16.01 15.91 16.01 16.02 141 9:09 AM
Nov '18 15.96 -0.06 16.00 15.94 16.00 16.02 72 9:09 AM
Dec '18 15.81 -0.11 15.94 15.81 15.94 15.92 68 9:09 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 3282 -19 3336 3274 3325 3301 12389 9:10 AM
Oct '18 3290 -17 3337 3281 3335 3307 7332 9:10 AM
Dec '18 3307 -17 3354 3296 3349 3324 40417 9:10 AM
Jan '19 3302 -18 3347 3293 3347 3320 9396 9:10 AM
Mar '19 3276 -15 3320 3268 3304 3291 5364 9:10 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.