CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 366'4 5'0 367'0 360'4 361'4 361'4 102535 12:14 PM
Dec '18 381'0 5'0 381'4 375'0 376'0 376'0 125629 12:14 PM
Mar '19 392'6 5'0 393'2 386'4 387'6 387'6 26333 12:14 PM
May '19 399'4 4'6 400'0 393'4 394'2 394'6 6358 12:14 PM
Jul '19 405'2 4'6 405'6 399'4 400'2 400'4 5765 12:14 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 884'0 26'4 888'2 854'4 859'6 857'4 10749 12:14 PM
Nov '18 895'4 26'4 899'4 866'0 871'2 869'0 86288 12:14 PM
Jan '19 907'4 26'4 911'4 878'2 883'4 881'0 16426 12:14 PM
Mar '19 918'2 25'6 922'4 889'6 894'0 892'4 10139 12:14 PM
May '19 929'2 25'2 933'6 901'4 906'0 904'0 4491 12:14 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 594'6 11'2 598'2 582'4 583'0 583'4 4164 12:13 PM
Dec '18 612'0 11'2 615'6 600'0 600'0 600'6 4214 12:13 PM
Mar '19 627'4 10'6 630'4 615'6 615'6 616'6 1090 12:14 PM
May '19 635'4 10'0 638'2 630'6 630'6 625'4 570 12:13 PM
Jul '19 640'4 10'6 640'4 634'0 634'0 629'6 229 12:13 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 543'6 11'4 547'6 531'0 532'4 532'2 70666 12:14 PM
Dec '18 563'6 12'0 567'4 550'4 552'2 551'6 86499 12:14 PM
Mar '19 586'4 12'2 589'4 573'0 573'2 574'2 20858 12:14 PM
May '19 598'0 13'6 599'6 582'6 584'2 584'2 3142 12:14 PM
Jul '19 590'4 11'6 594'2 578'0 578'6 578'6 4501 12:14 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 253'0 3'2 254'6 249'0 250'0 249'6 125 12:13 PM
Dec '18 262'6 3'2 264'2 258'0 259'0 259'4 526 12:10 PM
Mar '19 267'2 0'6 269'6 266'0 267'0 266'4 82 12:10 PM
May '19 269'0 -4'4 273'4 0 12:06 PM
Jul '19 271'2 -4'2 275'4 0 12:10 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 108.400 0.075 109.000 108.100 108.525 108.325 1744 12:14 PM
Oct '18 109.050 0.050 109.750 108.725 109.225 109.000 18332 12:14 PM
Dec '18 112.900 0.100 113.475 112.575 113.100 112.800 8198 12:14 PM
Feb '19 116.475 0.025 116.950 116.150 116.700 116.450 4528 12:14 PM
Apr '19 117.650 0.050 118.000 117.225 117.650 117.600 2431 12:14 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 55.475 3.000 55.475 53.550 53.550 52.475 14651 12:13 PM
Dec '18 52.450 3.000 52.450 50.500 50.500 49.450 10210 12:13 PM
Feb '19 59.350 3.000 59.350 57.075 57.075 56.350 5163 12:13 PM
Apr '19 65.400 2.450 65.525 63.650 63.675 62.950 1985 12:14 PM
May '19 72.000 2.000 72.000 71.000 71.000 70.000 4 12:13 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.00 0.00 15.02 14.98 15.00 15.00 112 12:10 PM
Sep '18 15.90 -0.12 16.08 15.85 16.00 16.02 230 12:12 PM
Oct '18 16.05 -0.11 16.28 15.99 16.16 16.16 109 12:09 PM
Nov '18 16.01 -0.14 16.16 15.97 16.10 16.15 87 12:11 PM
Dec '18 15.88 -0.12 15.95 15.85 15.93 16.00 27 12:14 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 3353 58 3358 3295 3295 3295 17798 12:14 PM
Oct '18 3362 61 3365 3302 3304 3301 12953 12:14 PM
Dec '18 3378 65 3381 3313 3315 3313 51403 12:14 PM
Jan '19 3365 67 3368 3305 3305 3298 10581 12:14 PM
Mar '19 3334 69 3336 3265 3265 3265 9058 12:14 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.