CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 377'6 -4'2 381'6 377'2 381'2 382'0 113015 12:56 PM
Jul '18 386'2 -4'6 390'6 386'0 390'2 391'0 108810 12:57 PM
Sep '18 394'2 -4'2 398'0 393'6 398'0 398'4 32316 12:58 PM
Dec '18 403'2 -4'6 407'4 403'0 407'2 408'0 37892 12:57 PM
Mar '19 411'0 -4'4 415'0 410'6 414'6 415'4 4782 12:58 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1029'6 -7'4 1038'4 1027'6 1037'0 1037'2 95799 12:57 PM
Jul '18 1041'6 -7'2 1050'0 1039'4 1048'6 1049'0 114382 12:57 PM
Aug '18 1043'2 -7'2 1051'6 1041'4 1050'4 1050'4 5908 12:58 PM
Sep '18 1038'6 -5'6 1045'6 1036'0 1044'4 1044'4 2206 12:58 PM
Nov '18 1036'2 -6'2 1044'0 1033'6 1042'4 1042'4 36872 12:57 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 603'0 -10'2 611'2 602'2 611'0 613'2 5820 12:57 PM
Jul '18 608'2 -11'0 618'0 607'4 617'6 619'2 6284 12:57 PM
Sep '18 613'6 -10'2 619'6 613'0 619'6 624'0 1234 12:57 PM
Dec '18 622'6 -10'2 630'2 622'6 630'2 633'0 579 12:57 PM
Mar '19 632'6 -7'2 637'2 630'6 637'2 640'0 183 12:56 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 467'0 -9'6 476'6 466'4 476'2 476'6 43868 12:57 PM
Jul '18 480'6 -10'0 491'0 479'6 489'6 490'6 61810 12:58 PM
Sep '18 499'2 -9'2 508'4 498'2 508'0 508'4 13061 12:58 PM
Dec '18 523'0 -9'2 532'2 522'2 531'6 532'2 8328 12:57 PM
Mar '19 541'4 -9'2 550'0 541'2 549'6 550'6 1635 12:58 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 231'4 -3'0 236'0 231'4 236'0 234'4 819 12:57 PM
Jul '18 235'4 -3'0 240'0 235'2 238'6 238'4 749 12:57 PM
Sep '18 242'6 -2'4 244'0 242'6 244'0 245'2 8 12:57 PM
Dec '18 252'6 -3'0 254'0 252'4 252'4 255'6 17 12:54 PM
Mar '19 262'2 -1'0 263'2 0 12:57 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 119.250 1.450 119.250 117.150 118.200 117.800 4920 12:58 PM
Jun '18 103.375 0.375 103.850 101.625 103.500 103.000 31109 12:58 PM
Aug '18 103.475 0.350 103.775 101.725 103.375 103.125 12727 12:58 PM
Oct '18 107.750 0.100 108.025 106.325 107.825 107.650 8439 12:58 PM
Dec '18 112.225 0.125 112.450 110.850 112.225 112.100 5906 12:56 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 70.000 -0.150 70.750 69.900 70.150 70.150 318 12:57 PM
Jun '18 77.550 -0.525 78.500 77.325 78.000 78.075 18749 12:58 PM
Jul '18 80.050 -0.650 80.975 79.875 80.125 80.700 10817 12:58 PM
Aug '18 79.500 -0.525 80.400 79.325 80.025 80.025 6110 12:58 PM
Oct '18 67.525 -0.700 68.225 67.350 67.725 68.225 5366 12:56 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 14.51 0.00 14.52 14.50 14.51 14.51 123 12:34 PM
May '18 14.92 -0.08 15.10 14.89 14.97 15.00 357 12:53 PM
Jun '18 15.30 -0.09 15.45 15.28 15.35 15.39 130 12:54 PM
Jul '18 15.76 -0.09 15.84 15.75 15.82 15.85 51 12:54 PM
Aug '18 16.12 -0.06 16.16 16.07 16.10 16.18 55 12:54 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 3747 14 3763 3704 3733 3733 43438 12:58 PM
Jul '18 3792 14 3810 3750 3778 3778 48442 12:58 PM
Aug '18 3792 9 3804 3755 3781 3783 13659 12:58 PM
Sep '18 3780 0 3792 3749 3772 3780 8526 12:58 PM
Oct '18 3760 -6 3776 3737 3765 3766 5010 12:58 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.