CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 340'6 -0'4 345'6 338'6 340'0 341'2 109316 11:13 AM
Dec '18 354'4 -0'2 359'2 352'2 353'0 354'6 148343 11:13 AM
Mar '19 366'2 -0'2 370'6 364'0 364'6 366'4 36162 11:13 AM
May '19 373'2 0'0 377'4 370'6 371'4 373'2 8782 11:13 AM
Jul '19 379'4 0'2 383'6 377'0 377'6 379'2 8807 11:13 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 832'6 14'0 838'0 810'4 818'4 818'6 23846 11:13 AM
Sep '18 838'4 14'0 843'4 816'4 824'4 824'4 13213 11:13 AM
Nov '18 849'2 15'0 854'4 826'2 834'2 834'2 94140 11:13 AM
Jan '19 859'4 15'2 864'2 836'6 844'4 844'2 22054 11:13 AM
Mar '19 868'6 15'2 874'0 846'0 853'0 853'4 14970 11:13 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 490'0 -7'0 498'4 489'4 495'2 497'0 81163 11:13 AM
Dec '18 505'4 -7'0 513'6 505'2 511'6 512'4 43219 11:13 AM
Mar '19 520'2 -7'2 528'6 520'2 524'4 527'4 16542 11:13 AM
May '19 531'4 -7'0 537'2 531'0 535'6 538'4 4414 11:13 AM
Jul '19 536'2 -6'4 543'0 535'4 540'0 542'6 3894 11:13 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 230'6 -6'2 237'4 230'6 237'0 237'0 62 11:13 AM
Dec '18 234'6 -7'0 242'0 234'4 241'0 241'6 175 11:13 AM
Mar '19 245'4 0'2 245'2 0 11:12 AM
May '19 247'2 0'2 247'0 0 11:13 AM
Jul '19 252'2 0'2 252'0 0 11:12 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 106.575 2.025 106.800 104.800 105.250 104.550 33582 11:13 AM
Oct '18 108.500 1.125 108.775 107.325 107.925 107.375 29466 11:13 AM
Dec '18 112.225 0.825 112.350 111.300 111.875 111.400 13133 11:13 AM
Feb '19 116.250 0.500 116.350 115.550 116.200 115.750 6672 11:13 AM
Apr '19 117.775 0.350 117.925 117.250 117.700 117.425 2620 11:13 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 79.725 -0.225 80.025 79.725 79.925 79.950 1659 11:12 AM
Aug '18 69.800 -0.350 70.775 69.325 70.100 70.150 23602 11:13 AM
Oct '18 54.300 -1.000 55.375 54.275 55.000 55.300 27821 11:13 AM
Dec '18 49.975 -0.425 50.800 49.375 50.000 50.400 15524 11:13 AM
Feb '19 56.275 -0.325 56.800 55.525 56.200 56.600 3750 11:13 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 14.26 -0.01 14.28 14.25 14.28 14.27 135 11:11 AM
Aug '18 14.98 0.14 15.03 14.88 14.88 14.84 568 11:13 AM
Sep '18 15.40 0.14 15.40 15.28 15.29 15.26 273 11:13 AM
Oct '18 15.59 0.10 15.62 15.53 15.53 15.49 60 11:13 AM
Nov '18 15.62 0.11 15.62 15.59 15.61 15.51 9 11:09 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 3315 55 3336 3251 3262 3260 20952 11:13 AM
Sep '18 3307 53 3328 3241 3253 3254 13723 11:13 AM
Oct '18 3305 60 3320 3231 3248 3245 8673 11:13 AM
Dec '18 3293 63 3312 3215 3232 3230 40849 11:13 AM
Jan '19 3267 65 3288 3190 3203 3202 10622 11:14 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.