CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 349'2 -4'4 357'0 348'6 354'0 353'6 334335 9:34 AM
Sep '18 359'0 -4'2 366'6 358'4 363'4 363'2 172823 9:34 AM
Dec '18 371'4 -4'0 378'4 370'6 375'4 375'4 226830 9:34 AM
Mar '19 381'0 -4'0 388'0 380'2 385'2 385'0 38127 9:34 AM
May '19 387'6 -3'6 394'4 387'0 391'6 391'4 7930 9:34 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 878'6 -10'2 896'0 877'0 890'6 889'0 196376 9:34 AM
Aug '18 884'4 -9'6 901'2 882'4 896'2 894'2 37419 9:34 AM
Sep '18 891'2 -9'0 907'0 888'4 901'2 900'2 20277 9:34 AM
Nov '18 900'0 -11'0 917'4 898'4 912'6 911'0 195441 9:34 AM
Jan '19 909'4 -10'6 926'4 908'0 920'6 920'2 33862 9:34 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 478'0 0'2 486'6 477'0 477'6 477'6 102770 9:34 AM
Sep '18 489'2 -0'2 498'2 488'2 489'4 489'4 91721 9:34 AM
Dec '18 509'4 0'2 517'6 508'0 508'6 509'2 40579 9:34 AM
Mar '19 528'2 0'4 536'2 526'2 526'4 527'6 10300 9:34 AM
May '19 539'6 -0'2 548'4 539'0 539'0 540'0 2142 9:34 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 238'6 3'6 239'2 233'0 235'6 235'0 542 9:34 AM
Sep '18 239'0 3'0 239'2 235'2 237'0 236'0 177 9:33 AM
Dec '18 240'0 1'4 241'2 238'2 241'2 238'4 218 9:33 AM
Mar '19 245'2 3'6 245'2 240'0 240'0 241'4 10 9:33 AM
May '19 247'6 3'4 244'2 0 9:33 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 109.350 0.825 109.350 108.150 108.525 108.525 2076 9:34 AM
Aug '18 107.250 0.825 107.625 106.100 106.500 106.425 29729 9:34 AM
Oct '18 109.500 1.000 109.800 108.500 108.650 108.500 12881 9:34 AM
Dec '18 112.675 0.450 113.000 112.050 112.300 112.225 8981 9:34 AM
Feb '19 115.150 0.025 115.525 114.825 115.025 115.125 3932 9:34 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 80.575 -1.300 82.375 80.200 81.950 81.875 18419 9:34 AM
Aug '18 75.650 -2.075 77.800 75.375 77.500 77.725 25314 9:34 AM
Oct '18 61.250 -1.925 63.375 61.025 63.150 63.175 13498 9:34 AM
Dec '18 56.550 -1.975 58.500 56.300 58.400 58.525 5870 9:34 AM
Feb '19 61.575 -1.900 63.400 61.375 63.250 63.475 1735 9:34 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 15.31 -0.01 15.36 15.31 15.35 15.32 121 9:31 AM
Jul '18 15.23 0.11 15.27 15.01 15.09 15.12 559 9:30 AM
Aug '18 15.72 0.10 15.76 15.56 15.56 15.62 367 9:29 AM
Sep '18 16.20 0.08 16.20 16.09 16.14 16.12 222 9:25 AM
Oct '18 16.26 0.07 16.26 16.17 16.19 16.19 141 9:26 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3301 -44 3379 3301 3344 3345 93410 9:34 AM
Aug '18 3318 -45 3395 3317 3363 3363 41177 9:34 AM
Sep '18 3332 -49 3411 3331 3382 3381 21508 9:34 AM
Oct '18 3340 -50 3418 3340 3395 3390 15571 9:33 AM
Dec '18 3349 -54 3428 3346 3399 3403 73247 9:33 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.