CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 354'2 0'4 357'0 347'4 354'0 353'6 176520 3:11 PM
Sep '18 363'6 0'4 366'6 357'0 363'4 363'2 112833 3:03 PM
Dec '18 375'6 0'2 378'4 369'0 375'4 375'4 125986 2:58 PM
Mar '19 385'2 0'2 388'0 378'4 385'2 385'0 23599 1:30 PM
May '19 392'0 0'4 394'4 385'2 391'6 391'4 4022 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 889'4 0'4 896'0 877'0 890'6 889'0 109226 3:07 PM
Aug '18 894'4 0'2 901'2 882'4 896'2 894'2 32126 2:32 PM
Sep '18 900'2 0'0 907'0 888'4 901'2 900'2 11121 1:30 PM
Nov '18 910'4 -0'4 917'4 898'4 912'6 911'0 107003 2:41 PM
Jan '19 920'0 -0'2 926'4 908'0 920'6 920'2 15651 2:56 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 488'2 10'4 490'0 474'6 477'6 477'6 54113 2:30 PM
Sep '18 499'2 9'6 501'0 486'4 489'4 489'4 78645 3:18 PM
Dec '18 517'0 7'6 518'6 505'6 508'6 509'2 45041 2:39 PM
Mar '19 534'0 6'2 536'2 524'2 526'4 527'6 8998 1:30 PM
May '19 545'4 5'4 548'4 536'6 539'0 540'0 1806 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 238'6 3'6 239'2 233'0 235'6 235'0 428 1:30 PM
Sep '18 239'0 3'0 240'0 235'2 237'0 236'0 179 2:44 PM
Dec '18 239'6 1'2 241'2 236'6 241'2 238'4 185 1:30 PM
Mar '19 244'2 -1'0 242'0 242'0 242'0 245'2 5 1:20 PM
May '19 247'0 -0'6 247'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 109.025 0.500 109.600 108.150 108.525 108.525 1455 1:05 PM
Aug '18 106.650 0.225 107.625 106.100 106.500 106.425 27491 1:05 PM
Oct '18 109.275 0.775 109.800 108.500 108.650 108.500 13253 1:05 PM
Dec '18 112.450 0.225 113.000 111.825 112.300 112.225 11125 1:05 PM
Feb '19 115.075 -0.050 115.525 114.450 115.025 115.125 3333 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 80.025 -1.850 82.375 79.550 81.950 81.875 11688 2:30 PM
Aug '18 75.150 -2.575 77.800 74.725 77.500 77.725 23367 1:05 PM
Oct '18 61.275 -1.900 63.375 60.625 63.150 63.175 10625 1:05 PM
Dec '18 56.750 -1.775 58.500 56.025 58.400 58.525 6632 2:30 PM
Feb '19 62.000 -1.475 63.400 61.200 63.250 63.475 2261 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 15.26 -0.06 15.36 15.26 15.35 15.32 164 3:13 PM
Jul '18 14.96 -0.16 15.27 14.96 15.09 15.12 417 3:17 PM
Aug '18 15.57 -0.05 15.77 15.53 15.56 15.62 217 3:16 PM
Sep '18 16.07 -0.05 16.24 16.00 16.14 16.12 161 3:17 PM
Oct '18 16.16 -0.03 16.29 16.07 16.19 16.19 89 3:17 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3332 -13 3379 3279 3344 3345 58734 3:07 PM
Aug '18 3348 -15 3395 3296 3363 3363 26128 2:42 PM
Sep '18 3360 -21 3411 3310 3382 3381 11771 1:30 PM
Oct '18 3365 -25 3418 3318 3395 3390 6739 1:30 PM
Dec '18 3373 -30 3428 3324 3399 3403 43718 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.