CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 380'6 -1'2 381'6 380'6 381'2 382'0 113015 3:14 AM
Jul '18 389'6 -1'2 390'6 389'4 390'2 391'0 108810 3:13 AM
Sep '18 397'2 -1'2 398'0 397'2 398'0 398'4 32316 3:13 AM
Dec '18 406'4 -1'4 407'4 406'2 407'2 408'0 37892 3:13 AM
Mar '19 414'2 -1'2 415'0 414'2 414'6 415'4 4782 3:12 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1032'6 -4'4 1038'4 1032'4 1037'0 1037'2 95799 3:13 AM
Jul '18 1044'4 -4'4 1050'0 1044'0 1048'6 1049'0 114382 3:13 AM
Aug '18 1046'0 -4'4 1051'6 1046'0 1050'4 1050'4 5908 3:13 AM
Sep '18 1041'4 -3'0 1045'6 1040'2 1044'4 1044'4 2206 3:13 AM
Nov '18 1039'0 -3'4 1044'0 1038'4 1042'4 1042'4 36872 3:13 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 472'4 -4'2 476'6 472'4 476'2 476'6 43868 3:13 AM
Jul '18 486'4 -4'2 491'0 486'4 489'6 490'6 61810 3:13 AM
Sep '18 503'6 -4'6 508'4 503'6 508'0 508'4 13061 3:13 AM
Dec '18 527'6 -4'4 532'2 527'6 531'6 532'2 8328 3:13 AM
Mar '19 546'0 -4'6 550'0 546'0 549'6 550'6 1635 3:13 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 235'0 0'4 236'0 234'0 236'0 234'4 819 2:58 AM
Jul '18 238'4 0'0 240'0 238'2 238'6 238'4 749 2:58 AM
Sep '18 245'2 -0'6 245'4 245'2 245'4 246'0 8 2:58 AM
Dec '18 255'6 -1'0 256'2 255'4 255'4 256'6 17 2:58 AM
Mar '19 262'2 -1'0 263'2 0 2:58 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 117.800 -1.175 119.500 117.600 119.050 118.975 4920 1:05 PM
Jun '18 103.000 -2.275 105.425 102.575 105.150 105.275 31109 4:09 PM
Aug '18 103.125 -2.025 105.150 102.600 104.975 105.150 12727 4:09 PM
Oct '18 107.650 -1.825 109.400 107.250 109.275 109.475 8439 1:05 PM
Dec '18 112.100 -1.450 113.550 111.525 113.550 113.550 5906 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 70.150 0.300 70.350 69.375 69.975 69.850 318 1:05 PM
Jun '18 78.075 -0.450 79.100 77.500 78.800 78.525 18749 4:09 PM
Jul '18 80.700 -0.350 81.325 80.175 81.100 81.050 10817 4:09 PM
Aug '18 80.025 -0.525 80.950 79.575 80.875 80.550 6110 1:05 PM
Oct '18 68.225 -0.500 68.925 67.550 68.925 68.725 5366 4:09 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 14.51 123 1:14 AM
May '18 14.96 -0.04 14.97 14.96 14.97 15.00 357 2:01 AM
Jun '18 15.39 130 2:41 AM
Jul '18 15.85 51 2:00 AM
Aug '18 16.18 55 1:15 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 3721 -12 3733 3720 3733 3733 43438 3:13 AM
Jul '18 3765 -13 3778 3765 3778 3778 48442 3:14 AM
Aug '18 3775 -8 3782 3773 3781 3783 13659 3:14 AM
Sep '18 3776 -4 3776 3772 3772 3780 8526 3:14 AM
Oct '18 3765 -1 3765 3760 3765 3766 5010 3:14 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 137.225 -1.525 138.525 136.900 138.500 138.750 979 1:05 PM
May '18 138.425 -2.250 140.725 138.075 140.500 140.675 6932 3:23 PM
Aug '18 143.700 -2.350 146.275 143.350 146.050 146.050 5172 4:08 PM
Sep '18 145.000 -2.300 147.500 144.600 147.300 147.300 1209 1:05 PM
Oct '18 145.700 -2.275 148.175 145.150 147.875 147.975 891 4:08 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.