CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 406'0 1'6 406'6 403'2 404'0 404'2 129412 5:53 PM
Sep '18 415'0 2'0 415'4 412'0 413'0 413'0 43907 4:55 PM
Dec '18 425'0 2'4 425'4 421'2 422'0 422'4 61276 4:55 PM
Mar '19 433'4 2'6 433'6 429'6 430'2 430'6 5659 2:00 PM
May '19 437'6 2'4 438'2 435'0 435'0 435'2 1339 2:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 1041'4 5'6 1044'0 1035'4 1036'6 1035'6 79808 5:51 PM
Aug '18 1046'0 6'2 1048'0 1039'4 1039'6 1039'6 12974 2:00 PM
Sep '18 1049'0 6'2 1051'0 1042'4 1042'4 1042'6 6936 2:00 PM
Nov '18 1053'4 6'0 1055'6 1047'0 1048'0 1047'4 43857 4:01 PM
Jan '19 1056'2 5'4 1058'4 1050'2 1051'0 1050'6 7030 4:00 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 543'0 12'6 544'6 528'2 530'0 530'2 86023 5:03 PM
Sep '18 559'6 12'6 561'6 545'0 546'6 547'0 32925 4:00 PM
Dec '18 578'4 12'0 580'0 564'6 565'2 566'4 31409 4:55 PM
Mar '19 594'4 11'2 595'6 581'0 581'2 583'2 6460 2:00 PM
May '19 602'2 10'4 603'4 589'4 589'4 591'6 2312 2:00 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 248'6 4'6 253'6 241'2 246'6 244'0 387 4:55 PM
Sep '18 252'0 4'0 252'0 247'6 249'0 248'0 31 2:00 PM
Dec '18 257'6 3'6 256'0 252'6 254'0 254'0 18 2:00 PM
Mar '19 261'6 3'4 258'2 0 2:00 PM
May '19 264'6 3'2 261'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 104.650 0.250 104.950 103.725 104.400 104.400 9295 1:05 PM
Aug '18 102.300 0.525 102.750 101.200 102.000 101.775 19711 1:05 PM
Oct '18 105.825 0.575 106.225 104.750 105.375 105.250 7989 4:10 PM
Dec '18 111.325 0.500 111.675 110.225 110.925 110.825 4393 4:10 PM
Feb '19 114.575 0.600 114.850 113.425 114.025 113.975 1421 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 74.200 -0.625 74.850 74.075 74.675 74.825 6167 4:10 PM
Jul '18 77.550 0.775 78.075 76.425 76.750 76.775 13834 1:05 PM
Aug '18 76.075 0.725 76.375 75.025 75.250 75.350 6814 4:10 PM
Oct '18 62.825 0.575 63.275 62.000 62.050 62.250 4143 4:10 PM
Dec '18 58.475 0.375 58.850 57.800 57.950 58.100 1884 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 15.17 108 2:00 PM
Jun '18 15.67 127 2:00 PM
Jul '18 16.35 71 2:00 PM
Aug '18 16.75 41 2:00 PM
Sep '18 16.92 46 2:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3803 30 3816 3770 3779 3773 37700 4:55 PM
Aug '18 3808 32 3817 3771 3778 3776 11076 4:55 PM
Sep '18 3803 30 3810 3766 3775 3773 6775 2:00 PM
Oct '18 3791 27 3796 3759 3768 3764 4057 2:00 PM
Dec '18 3786 27 3790 3755 3761 3759 15993 2:00 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.