CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 378'4 0'0 379'0 378'2 378'4 378'4 151348 9:24 PM
Jul '18 387'2 -0'2 387'6 387'2 387'4 387'4 172209 9:24 PM
Sep '18 394'6 -0'2 395'2 394'6 395'0 395'0 45734 9:24 PM
Dec '18 404'2 0'0 404'4 404'0 404'2 404'2 54009 9:24 PM
Mar '19 411'6 -0'2 412'2 411'6 411'6 412'0 4442 9:24 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1019'2 -1'4 1022'0 1018'2 1020'6 1020'6 72696 9:24 PM
Jul '18 1030'4 -1'6 1033'6 1029'6 1032'2 1032'2 119288 9:24 PM
Aug '18 1033'0 -1'4 1035'6 1032'2 1034'4 1034'4 11722 9:24 PM
Sep '18 1029'6 -1'0 1031'4 1028'4 1031'4 1030'6 3380 9:24 PM
Nov '18 1027'6 -0'4 1030'0 1026'4 1028'0 1028'2 37193 9:24 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 460'6 -0'6 462'2 460'2 461'2 461'4 56901 9:24 PM
Jul '18 473'4 -1'0 475'0 473'0 474'6 474'4 87586 9:24 PM
Sep '18 492'2 -1'0 493'2 491'2 492'2 493'2 15455 9:24 PM
Dec '18 516'2 -1'4 517'6 515'4 517'6 517'6 8300 9:24 PM
Mar '19 534'6 -2'0 534'6 534'6 534'6 536'6 1752 9:24 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 224'0 -2'6 226'2 223'0 226'2 226'6 1030 8:48 PM
Jul '18 226'4 -1'2 231'4 225'0 228'4 227'6 1689 9:05 PM
Sep '18 234'0 -0'6 234'4 234'0 234'4 234'6 38 9:03 PM
Dec '18 245'2 -8'2 251'0 240'0 251'0 253'4 68 8:41 PM
Mar '19 251'6 -8'0 252'6 252'6 252'6 259'6 27 8:41 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 121.725 2.375 121.800 119.625 119.825 119.350 2262 4:10 PM
Jun '18 104.875 1.150 105.475 104.300 104.550 103.725 20454 4:10 PM
Aug '18 105.075 1.275 105.250 104.125 104.300 103.800 10192 4:10 PM
Oct '18 109.100 0.950 109.275 108.425 108.500 108.150 5968 4:10 PM
Dec '18 113.575 0.900 113.675 112.775 112.825 112.675 2555 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 68.000 -1.950 69.425 67.750 69.425 69.950 471 1:05 PM
Jun '18 76.375 -1.175 77.300 76.100 76.750 77.550 18695 1:05 PM
Jul '18 78.900 -1.125 79.550 78.500 79.275 80.025 9400 1:05 PM
Aug '18 78.750 -0.825 79.400 78.425 79.050 79.575 4645 1:05 PM
Oct '18 66.825 -0.775 67.200 66.350 66.875 67.600 2846 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 14.52 8 6:21 PM
May '18 15.13 0.04 15.13 15.09 15.13 15.09 192 9:04 PM
Jun '18 15.52 0.03 15.52 15.52 15.52 15.49 164 6:04 PM
Jul '18 15.93 101 6:04 PM
Aug '18 16.26 61 5:40 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 3714 -4 3725 3713 3720 3718 30986 9:24 PM
Jul '18 3758 -4 3770 3757 3763 3762 48652 9:25 PM
Aug '18 3759 -2 3761 3758 3761 3761 8178 9:25 PM
Sep '18 3750 -2 3756 3748 3752 3752 5427 9:25 PM
Oct '18 3736 -2 3742 3735 3739 3738 3800 9:25 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.