CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 364'2 -1'0 367'6 361'6 365'0 365'2 68841 3:52 PM
Dec '18 378'6 -1'0 382'4 376'0 379'4 379'6 119777 3:52 PM
Mar '19 390'6 -0'6 394'0 388'0 391'0 391'4 37421 3:45 PM
May '19 397'6 -0'6 400'6 395'0 397'4 398'4 10220 1:30 PM
Jul '19 403'4 -0'6 406'6 400'4 403'2 404'2 14608 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 881'4 -4'0 887'4 871'0 884'6 885'4 18231 3:54 PM
Nov '18 892'6 -4'2 898'6 882'0 896'0 897'0 95837 3:52 PM
Jan '19 905'0 -4'2 910'6 894'2 908'0 909'2 21258 2:30 PM
Mar '19 915'4 -4'2 921'6 905'6 919'6 919'6 7977 1:30 PM
May '19 926'0 -4'4 932'0 916'2 930'0 930'4 3821 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 560'4 18'2 563'0 535'0 542'2 542'2 64769 3:11 PM
Dec '18 579'6 17'6 582'6 555'0 562'0 562'0 89386 3:57 PM
Mar '19 601'4 16'6 604'2 578'4 585'0 584'6 22421 1:30 PM
May '19 611'0 15'0 614'2 590'0 596'0 596'0 7696 1:30 PM
Jul '19 596'6 8'2 604'4 582'0 587'6 588'4 8113 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 258'6 5'0 259'6 254'0 254'2 253'6 78 1:30 PM
Dec '18 267'0 3'4 268'4 261'2 264'2 263'4 279 2:51 PM
Mar '19 272'2 3'4 273'0 270'0 270'0 268'6 6 1:30 PM
May '19 274'4 3'4 271'0 0 1:20 PM
Jul '19 276'4 3'4 273'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 109.425 1.100 109.750 107.975 108.375 108.325 2276 2:30 PM
Oct '18 110.875 1.600 111.475 109.075 109.150 109.275 21675 4:10 PM
Dec '18 114.625 1.425 115.000 113.050 113.175 113.200 10808 4:10 PM
Feb '19 118.025 1.150 118.250 116.625 116.800 116.875 6256 4:10 PM
Apr '19 118.875 0.800 119.000 117.700 117.975 118.075 3923 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 58.600 3.125 58.850 55.700 56.375 55.475 32743 4:10 PM
Dec '18 55.275 2.825 55.450 52.600 53.150 52.450 18752 2:30 PM
Feb '19 61.650 2.300 61.750 59.125 59.700 59.350 14957 3:06 PM
Apr '19 67.400 1.700 67.475 65.350 65.950 65.700 7768 1:05 PM
May '19 73.500 1.125 73.675 72.500 72.500 72.375 126 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.01 0.02 15.02 14.99 15.01 14.99 56 4:04 PM
Sep '18 15.81 -0.08 15.96 15.76 15.85 15.89 341 4:04 PM
Oct '18 16.02 -0.07 16.18 16.00 16.05 16.09 141 4:00 PM
Nov '18 16.02 0.00 16.12 15.99 16.09 16.02 72 4:00 PM
Dec '18 15.92 0.03 15.98 15.83 15.84 15.89 68 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 3301 -45 3360 3294 3345 3346 10242 3:18 PM
Oct '18 3307 -48 3367 3300 3353 3355 7050 2:33 PM
Dec '18 3324 -46 3384 3314 3371 3370 39257 1:30 PM
Jan '19 3320 -41 3373 3309 3357 3361 9376 1:30 PM
Mar '19 3291 -38 3343 3279 3324 3329 5324 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.