CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 357'2 0'2 359'6 355'0 358'0 357'0 119294 3:41 PM
Sep '18 366'4 0'0 368'6 364'2 367'0 366'4 87852 3:49 PM
Dec '18 378'0 -0'2 380'4 375'6 379'0 378'2 117824 2:34 PM
Mar '19 387'4 -0'2 390'0 385'2 389'0 387'6 15033 1:30 PM
May '19 394'4 0'2 396'4 392'2 395'2 394'2 1941 2:39 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 894'4 14'0 897'4 878'6 879'2 880'4 103259 3:07 PM
Aug '18 900'0 14'4 902'4 884'4 884'4 885'4 44673 3:06 PM
Sep '18 906'0 14'6 908'4 889'2 889'2 891'2 21215 2:30 PM
Nov '18 916'2 14'6 919'0 900'0 900'4 901'4 112455 2:30 PM
Jan '19 925'2 14'6 927'4 910'0 910'0 910'4 13677 2:39 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 549'0 -3'6 555'0 547'6 552'6 552'6 2508 1:31 PM
Sep '18 561'0 -3'6 567'6 560'0 564'6 564'6 5077 3:58 PM
Dec '18 576'2 -3'0 582'4 576'0 579'2 579'2 1851 3:34 PM
Mar '19 590'6 -3'2 597'0 590'2 597'0 594'0 587 1:31 PM
May '19 599'6 -2'4 601'4 600'0 600'0 602'2 402 3:59 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 491'2 -4'0 497'4 487'0 495'6 495'2 33175 3:47 PM
Sep '18 504'2 -2'4 509'4 498'4 506'6 506'6 56381 1:30 PM
Dec '18 521'4 -1'4 525'4 515'0 523'0 523'0 31872 1:30 PM
Mar '19 538'4 -1'0 541'2 531'4 539'6 539'4 5273 1:20 PM
May '19 550'2 -0'6 551'4 542'6 551'0 551'0 1245 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 244'4 2'4 244'6 239'4 240'0 242'0 377 1:30 PM
Sep '18 238'2 -1'6 241'2 237'0 241'0 240'0 116 1:20 PM
Dec '18 238'2 -1'0 240'2 237'0 237'4 239'2 291 2:55 PM
Mar '19 242'2 -1'4 243'6 0 1:20 PM
May '19 244'6 -1'4 246'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 108.275 -0.375 108.700 107.900 108.575 108.650 2441 1:05 PM
Aug '18 105.900 -0.225 106.600 105.525 105.850 106.125 26329 1:05 PM
Oct '18 109.400 0.400 109.650 108.375 108.750 109.000 13490 1:05 PM
Dec '18 112.950 0.575 113.100 111.950 112.200 112.375 9328 4:10 PM
Feb '19 115.450 0.425 115.575 114.600 114.850 115.025 3100 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 79.825 -0.650 80.350 79.150 80.250 80.475 6547 4:10 PM
Aug '18 75.375 -0.350 75.475 74.525 75.475 75.725 14386 2:30 PM
Oct '18 61.300 -0.225 61.400 60.325 61.200 61.525 9802 4:10 PM
Dec '18 56.575 -0.050 56.675 55.625 56.650 56.625 4705 4:10 PM
Feb '19 61.675 -0.025 61.800 60.850 61.500 61.700 1244 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 15.25 -0.01 15.28 15.25 15.26 15.26 104 4:00 PM
Jul '18 14.66 -0.20 14.80 14.61 14.76 14.86 436 4:00 PM
Aug '18 15.36 -0.13 15.50 15.35 15.42 15.49 287 4:00 PM
Sep '18 15.93 -0.14 16.03 15.87 15.94 16.07 262 4:04 PM
Oct '18 16.02 -0.11 16.10 16.02 16.06 16.13 81 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3391 73 3399 3313 3316 3318 37311 3:24 PM
Aug '18 3400 72 3407 3323 3323 3328 22162 3:23 PM
Sep '18 3403 68 3410 3332 3336 3335 12113 4:17 PM
Oct '18 3404 68 3410 3334 3340 3336 5023 1:30 PM
Dec '18 3410 67 3417 3337 3347 3343 45644 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.