CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 386'0 -0'4 386'6 384'4 386'0 386'4 148787 6:04 AM
Jul '18 395'2 -0'4 396'0 393'6 395'0 395'6 226310 6:04 AM
Sep '18 402'2 -0'6 403'0 401'0 402'2 403'0 27072 6:04 AM
Dec '18 411'4 -0'6 412'2 410'2 411'4 412'2 54461 6:04 AM
Mar '19 419'0 -1'0 420'0 418'0 418'6 420'0 12788 6:04 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1032'4 5'0 1034'4 1026'6 1027'2 1027'4 68707 6:04 AM
Jul '18 1044'2 5'0 1046'2 1038'0 1039'0 1039'2 138711 6:04 AM
Aug '18 1046'2 4'6 1048'4 1040'0 1042'0 1041'4 12633 6:04 AM
Sep '18 1040'6 3'6 1042'4 1036'2 1037'4 1037'0 4429 6:04 AM
Nov '18 1037'2 2'4 1039'2 1033'2 1033'6 1034'6 39242 6:04 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 483'6 -2'4 491'4 479'0 485'2 486'2 28837 6:04 AM
Jul '18 497'2 -1'6 504'2 492'4 498'4 499'0 91761 6:04 AM
Sep '18 513'6 -1'4 520'4 509'0 514'6 515'2 22941 6:04 AM
Dec '18 536'4 -1'6 543'2 532'0 538'2 538'2 11675 6:04 AM
Mar '19 554'2 -2'0 561'0 550'2 556'6 556'2 2134 6:04 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 224'6 2'0 224'6 224'4 224'4 222'6 188 6:03 AM
Jul '18 230'6 2'0 230'6 229'0 229'0 228'6 612 6:03 AM
Sep '18 231'0 -1'2 235'2 231'0 233'0 232'2 143 6:03 AM
Dec '18 242'6 -0'6 247'4 243'4 244'2 243'4 94 9:00 PM
Mar '19 250'6 1'0 249'6 0 9:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 121.925 0.825 122.050 121.300 121.300 121.100 1706 3:27 PM
Jun '18 105.575 0.525 105.800 104.625 105.025 105.050 21228 6:02 AM
Aug '18 105.275 0.350 105.425 104.375 104.700 104.925 11703 1:05 PM
Oct '18 109.125 0.475 109.250 108.250 108.500 108.650 5367 6:04 AM
Dec '18 113.550 0.325 113.725 112.625 113.000 113.225 3307 6:00 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 68.550 1.100 68.700 66.700 67.050 67.450 397 1:05 PM
Jun '18 75.350 0.525 75.600 73.950 74.725 74.825 21917 6:01 AM
Jul '18 78.425 0.425 78.650 77.350 78.000 78.000 9161 1:05 PM
Aug '18 78.625 0.450 78.875 77.725 78.175 78.175 5077 6:00 AM
Oct '18 66.550 0.400 66.875 65.775 66.275 66.150 4713 6:00 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 14.53 140 4:23 AM
May '18 14.94 -0.08 15.00 14.94 14.98 15.02 268 5:46 AM
Jun '18 15.41 -0.09 15.41 15.40 15.40 15.50 170 5:46 AM
Jul '18 15.96 79 5:46 AM
Aug '18 16.27 29 5:46 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 3797 35 3800 3750 3762 3762 36726 6:04 AM
Jul '18 3839 34 3842 3791 3805 3805 73929 6:04 AM
Aug '18 3833 32 3837 3791 3801 3801 11747 6:04 AM
Sep '18 3819 28 3824 3777 3777 3791 6639 6:04 AM
Oct '18 3788 20 3793 3752 3752 3768 5136 6:04 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.