CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 355'2 4'0 355'6 349'6 351'2 351'2 69609 4:57 PM
Dec '18 369'0 4'0 369'6 363'6 365'2 365'0 107310 4:56 PM
Mar '19 380'0 3'4 380'4 374'6 376'4 376'4 33104 4:40 PM
May '19 386'2 3'4 386'6 381'2 382'6 382'6 11023 4:05 PM
Jul '19 392'0 3'2 392'4 387'2 388'0 388'6 12548 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 849'6 3'6 853'2 841'2 846'0 846'0 26319 4:56 PM
Sep '18 855'2 3'2 859'0 847'2 852'2 852'0 15360 4:55 PM
Nov '18 864'6 3'2 868'6 856'4 861'4 861'4 70692 4:56 PM
Jan '19 875'0 3'2 878'6 866'6 873'0 871'6 5097 4:01 PM
Mar '19 883'6 3'0 887'6 876'0 881'4 880'6 2804 4:50 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 516'0 11'6 519'6 503'0 503'4 504'2 76739 4:55 PM
Dec '18 533'0 12'4 536'2 519'6 520'4 520'4 37705 4:44 PM
Mar '19 548'6 12'6 551'6 535'2 535'2 536'0 14634 4:01 PM
May '19 557'4 11'6 560'4 545'2 545'2 545'6 3971 2:00 PM
Jul '19 560'4 10'6 563'6 549'6 551'6 549'6 4740 2:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 233'2 1'2 233'4 227'4 232'0 232'0 80 4:55 PM
Dec '18 238'4 1'2 239'2 233'4 237'2 237'2 261 2:00 PM
Mar '19 242'6 1'6 241'4 239'0 241'2 241'0 13 2:00 PM
May '19 244'4 1'6 242'6 0 1:20 PM
Jul '19 249'4 1'6 247'6 0 2:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 108.925 0.025 109.350 108.275 108.925 108.900 15819 2:46 PM
Oct '18 110.250 -0.400 111.075 109.775 110.525 110.650 19230 4:10 PM
Dec '18 114.200 -0.225 114.700 113.875 114.250 114.425 7915 4:10 PM
Feb '19 118.050 -0.300 118.350 117.650 118.100 118.350 4429 2:30 PM
Apr '19 119.175 -0.125 119.225 118.525 119.050 119.300 2402 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 66.450 -0.800 67.050 65.650 66.600 67.250 12037 4:10 PM
Oct '18 51.275 -0.950 52.000 50.725 51.650 52.225 16057 1:05 PM
Dec '18 45.925 -0.950 46.725 45.675 46.575 46.875 10027 4:10 PM
Feb '19 53.175 -1.275 54.225 52.825 54.025 54.450 5480 4:10 PM
Apr '19 59.025 -1.275 60.050 58.525 60.000 60.300 1547 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 14.19 347 4:53 PM
Aug '18 14.61 599 4:56 PM
Sep '18 15.42 236 4:52 PM
Oct '18 15.87 145 4:57 PM
Nov '18 15.96 156 4:57 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 3269 -19 3315 3261 3288 3288 22067 4:00 PM
Sep '18 3256 -18 3299 3249 3274 3274 14187 4:00 PM
Oct '18 3249 -17 3293 3242 3266 3266 7738 4:01 PM
Dec '18 3246 -15 3289 3236 3260 3261 33145 4:52 PM
Jan '19 3227 -14 3269 3217 3243 3241 4675 2:00 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.