CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 406'6 2'0 407'4 403'0 404'4 404'6 166303 11:38 AM
Sep '18 415'4 2'0 416'0 412'0 413'0 413'4 59468 11:38 AM
Dec '18 424'6 1'4 425'4 421'6 423'0 423'2 89174 11:38 AM
Mar '19 432'6 1'4 433'4 429'6 431'0 431'2 12575 11:38 AM
May '19 437'2 1'6 437'4 434'0 435'0 435'4 2136 11:38 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 1034'6 4'2 1039'4 1027'6 1030'4 1030'4 106181 11:38 AM
Aug '18 1038'6 4'4 1043'0 1031'6 1034'2 1034'2 13325 11:38 AM
Sep '18 1039'6 4'2 1045'0 1033'4 1035'2 1035'4 6272 11:38 AM
Nov '18 1043'6 4'6 1048'4 1036'2 1038'4 1039'0 49724 11:38 AM
Jan '19 1047'2 4'6 1051'6 1039'6 1041'4 1042'4 3660 11:38 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 528'0 6'4 529'6 517'2 520'6 521'4 121340 11:38 AM
Sep '18 544'2 5'6 545'6 534'2 537'6 538'4 42222 11:38 AM
Dec '18 564'4 4'6 565'6 555'0 558'6 559'6 33763 11:38 AM
Mar '19 581'6 3'6 583'0 573'2 576'4 578'0 5575 11:38 AM
May '19 591'6 3'6 593'0 583'2 587'4 588'0 1015 11:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 252'0 2'2 253'0 249'2 249'6 249'6 531 11:36 AM
Sep '18 254'0 1'4 254'6 252'4 253'4 252'4 43 11:35 AM
Dec '18 260'0 -0'6 261'0 260'0 261'0 260'6 113 11:35 AM
Mar '19 264'4 1'0 263'4 0 11:35 AM
May '19 267'4 1'0 266'4 0 11:35 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 105.400 0.500 105.950 104.475 104.500 104.900 7770 11:38 AM
Aug '18 102.200 1.550 102.675 100.250 100.300 100.650 16379 11:38 AM
Oct '18 105.325 1.475 105.625 103.525 103.575 103.850 8218 11:38 AM
Dec '18 110.725 0.975 111.050 109.325 109.325 109.750 5376 11:38 AM
Feb '19 113.800 0.700 114.125 112.750 112.775 113.100 997 11:38 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 74.250 1.125 75.225 73.250 73.250 73.125 12073 11:38 AM
Jul '18 76.075 0.950 77.250 75.175 75.200 75.125 13888 11:38 AM
Aug '18 74.725 0.375 75.875 74.200 74.350 74.350 8896 11:38 AM
Oct '18 61.575 0.525 62.475 61.050 61.050 61.050 7366 11:38 AM
Dec '18 57.475 0.525 58.250 57.000 57.000 56.950 3701 11:38 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 15.24 0.00 15.25 15.23 15.23 15.24 62 11:37 AM
Jun '18 15.73 -0.11 15.90 15.68 15.86 15.84 265 11:38 AM
Jul '18 16.39 -0.07 16.53 16.37 16.51 16.46 167 11:37 AM
Aug '18 16.76 -0.07 16.87 16.74 16.87 16.83 65 11:37 AM
Sep '18 16.97 -0.07 17.01 16.96 17.00 17.04 59 11:34 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3789 14 3831 3763 3778 3775 45440 11:38 AM
Aug '18 3788 13 3825 3766 3775 3775 15655 11:38 AM
Sep '18 3782 16 3814 3758 3770 3766 5818 11:38 AM
Oct '18 3767 20 3798 3743 3755 3747 2901 11:37 AM
Dec '18 3755 22 3788 3730 3733 3733 18804 11:37 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.