CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 359'0 2'4 359'4 356'4 356'4 356'4 178694 10:29 AM
Dec '18 373'0 2'4 373'4 370'4 370'6 370'4 215084 10:29 AM
Mar '19 384'4 2'4 384'6 381'6 382'0 382'0 49280 10:29 AM
May '19 391'2 2'4 391'4 388'6 389'2 388'6 12156 10:29 AM
Jul '19 397'0 2'4 397'2 394'2 394'6 394'4 11825 10:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 859'2 5'6 859'2 856'4 858'4 853'4 139 10:29 AM
Sep '18 866'6 9'4 868'6 853'2 854'2 857'2 21935 10:29 AM
Nov '18 878'0 9'2 880'4 864'2 865'0 868'6 138956 10:29 AM
Jan '19 890'0 9'2 892'6 876'6 876'6 880'6 46061 10:29 AM
Mar '19 900'2 8'6 903'0 888'0 889'4 891'4 22261 10:29 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 535'6 2'2 544'2 532'2 534'6 533'4 94158 10:29 AM
Dec '18 555'4 2'0 563'4 552'2 553'4 553'4 100916 10:29 AM
Mar '19 576'6 1'2 585'0 573'4 575'0 575'4 28236 10:29 AM
May '19 586'6 1'4 594'2 584'0 584'6 585'2 10638 10:29 AM
Jul '19 582'2 1'0 588'6 580'2 581'2 581'2 9612 10:29 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 258'6 0'6 258'6 257'6 258'0 258'0 78 10:28 AM
Dec '18 267'0 0'0 268'0 266'2 267'0 267'0 343 10:28 AM
Mar '19 271'0 0'2 273'6 271'0 273'6 270'6 19 10:22 AM
May '19 273'2 0'2 273'0 2 10:22 AM
Jul '19 275'4 -0'4 283'6 283'6 283'6 276'0 2 10:22 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 107.900 0.700 108.075 107.075 107.200 107.200 2682 10:29 AM
Oct '18 108.600 0.450 108.825 107.900 108.050 108.150 21914 10:29 AM
Dec '18 112.450 0.450 112.650 111.725 112.000 112.000 12919 10:29 AM
Feb '19 116.100 0.350 116.250 115.425 115.700 115.750 7332 10:29 AM
Apr '19 117.325 0.075 117.525 116.775 117.000 117.250 3521 10:29 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 55.325 -0.200 55.450 55.300 55.325 55.525 2846 10:29 AM
Oct '18 52.100 0.450 52.925 51.500 51.650 51.650 23148 10:29 AM
Dec '18 49.050 0.475 49.525 48.450 48.625 48.575 15650 10:29 AM
Feb '19 55.275 0.625 55.725 54.800 55.000 54.650 6973 10:29 AM
Apr '19 61.850 0.675 62.250 61.550 61.550 61.175 2594 10:29 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.01 -0.01 15.05 15.01 15.03 15.02 257 10:29 AM
Sep '18 16.02 0.00 16.12 16.01 16.05 16.02 486 10:14 AM
Oct '18 16.27 0.01 16.35 16.21 16.30 16.26 166 10:29 AM
Nov '18 16.25 0.02 16.35 16.25 16.25 16.23 128 10:29 AM
Dec '18 16.05 0.00 16.11 16.05 16.06 16.05 93 10:29 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 3278 43 3280 3214 3220 3235 273 10:29 AM
Sep '18 3353 78 3365 3264 3266 3275 17804 10:29 AM
Oct '18 3363 84 3372 3269 3269 3279 13220 10:29 AM
Dec '18 3375 87 3383 3275 3280 3288 52683 10:29 AM
Jan '19 3351 84 3357 3253 3258 3267 12890 10:29 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 149.350 0.700 149.600 148.250 148.825 148.650 1739 10:29 AM
Sep '18 148.700 0.250 149.025 147.550 148.525 148.450 5709 10:29 AM
Oct '18 148.800 -0.150 149.100 147.775 149.100 148.950 5836 10:29 AM
Nov '18 149.300 -0.125 149.450 148.225 149.325 149.425 2278 10:29 AM
Jan '19 148.050 -0.100 148.225 146.825 147.875 148.150 1230 10:29 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.