CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 357'4 3'2 359'0 349'2 354'2 354'2 200174 12:48 PM
Sep '18 366'6 3'0 368'4 358'6 363'6 363'6 121565 12:48 PM
Dec '18 378'2 2'4 380'4 371'0 375'4 375'6 130113 12:48 PM
Mar '19 387'6 2'4 389'6 380'4 385'2 385'2 23772 12:48 PM
May '19 394'4 2'4 396'0 387'2 392'0 392'0 4059 12:48 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 881'2 -8'2 891'2 879'2 889'4 889'4 126765 12:48 PM
Aug '18 886'6 -7'6 896'4 885'0 895'2 894'4 33192 12:48 PM
Sep '18 892'4 -7'6 901'6 890'2 900'4 900'2 11226 12:48 PM
Nov '18 902'4 -8'0 912'4 900'4 910'6 910'4 110461 12:48 PM
Jan '19 911'4 -8'4 921'6 910'0 920'6 920'0 15652 12:48 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 497'0 8'6 498'2 482'2 490'6 488'2 55871 12:48 PM
Sep '18 508'2 9'0 509'4 493'0 500'6 499'2 82102 12:48 PM
Dec '18 524'2 7'2 526'4 511'0 515'0 517'0 45674 12:48 PM
Mar '19 540'6 6'6 543'0 528'4 536'4 534'0 9000 12:48 PM
May '19 551'0 5'4 554'4 539'4 548'4 545'4 1806 12:48 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 239'6 1'0 243'0 237'0 238'6 238'6 428 12:47 PM
Sep '18 238'2 -0'6 242'2 237'4 237'4 239'0 179 12:47 PM
Dec '18 236'6 -3'0 242'2 235'2 239'4 239'6 185 12:47 PM
Mar '19 244'2 -1'0 242'0 242'0 242'0 245'2 5 12:44 PM
May '19 247'0 -0'6 247'6 0 12:44 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 108.325 -0.700 109.150 108.250 109.000 109.025 1455 12:48 PM
Aug '18 105.925 -0.725 106.875 105.600 106.750 106.650 27890 12:48 PM
Oct '18 108.575 -0.700 109.525 108.400 109.225 109.275 13522 12:47 PM
Dec '18 111.950 -0.500 112.575 111.750 112.425 112.450 11164 12:47 PM
Feb '19 114.625 -0.450 115.025 114.375 114.900 115.075 3333 12:47 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 80.600 0.575 80.650 79.575 79.975 80.025 12047 12:48 PM
Aug '18 75.575 0.425 75.800 74.150 74.700 75.150 25047 12:48 PM
Oct '18 61.275 0.000 61.325 60.075 60.675 61.275 10740 12:47 PM
Dec '18 56.350 -0.400 56.500 55.500 56.200 56.750 6632 12:47 PM
Feb '19 61.425 -0.575 61.750 60.675 61.600 62.000 2261 12:47 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 15.26 -0.06 15.28 15.26 15.27 15.32 200 12:48 PM
Jul '18 14.95 -0.05 14.95 14.70 14.95 15.00 454 12:48 PM
Aug '18 15.48 -0.08 15.55 15.38 15.46 15.56 238 12:48 PM
Sep '18 16.06 -0.03 16.08 15.87 16.08 16.09 179 12:46 PM
Oct '18 16.11 -0.06 16.18 16.02 16.18 16.17 101 12:46 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3311 -21 3361 3309 3337 3332 64688 12:47 PM
Aug '18 3322 -26 3374 3321 3355 3348 28218 12:47 PM
Sep '18 3328 -32 3379 3328 3369 3360 12439 12:47 PM
Oct '18 3329 -36 3383 3329 3370 3365 7811 12:47 PM
Dec '18 3338 -35 3398 3337 3380 3373 43811 12:47 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 148.325 -1.100 149.425 147.900 149.325 149.425 6732 12:48 PM
Sep '18 148.900 -1.050 149.900 148.650 149.825 149.950 2643 12:47 PM
Oct '18 148.625 -1.000 149.625 148.375 149.625 149.625 1311 12:47 PM
Nov '18 148.150 -1.075 149.000 148.050 148.725 149.225 971 12:47 PM
Jan '19 145.025 -1.225 145.825 145.000 145.775 146.250 574 12:47 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.