CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 365'2 1'0 366'0 362'6 365'2 364'2 82450 11:23 PM
Dec '18 379'4 0'6 380'4 377'2 379'4 378'6 126694 11:23 PM
Mar '19 391'4 0'6 392'2 389'2 391'2 390'6 39481 11:23 PM
May '19 398'2 0'4 399'0 396'2 398'0 397'6 10220 11:23 PM
Jul '19 404'2 0'6 404'6 402'2 403'2 403'4 15137 11:23 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 892'2 10'6 896'0 883'2 889'6 881'4 19408 11:23 PM
Nov '18 903'6 11'0 907'0 893'4 900'2 892'6 101494 11:23 PM
Jan '19 916'0 11'0 919'0 906'0 913'2 905'0 21867 11:23 PM
Mar '19 926'0 10'4 928'4 917'0 922'6 915'4 8535 11:23 PM
May '19 937'0 11'0 939'0 927'6 936'0 926'0 3821 11:23 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 556'4 -4'0 562'6 555'0 562'0 560'4 66479 11:23 PM
Dec '18 576'2 -3'4 582'4 575'0 581'6 579'6 92820 11:23 PM
Mar '19 598'2 -3'2 604'0 597'2 604'0 601'4 23345 11:23 PM
May '19 608'0 -3'0 613'4 607'2 612'6 611'0 7778 11:23 PM
Jul '19 594'0 -2'6 599'6 593'2 598'0 596'6 8178 11:23 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 260'0 1'2 260'0 260'0 260'0 258'6 78 11:05 PM
Dec '18 267'0 0'0 268'2 267'0 268'0 267'0 279 11:05 PM
Mar '19 272'2 3'4 273'0 270'0 270'0 268'6 6 11:05 PM
May '19 274'4 3'4 271'0 0 11:05 PM
Jul '19 276'4 3'4 273'0 0 11:05 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 109.425 1.100 109.750 107.975 108.375 108.325 2276 2:30 PM
Oct '18 110.875 1.600 111.475 109.075 109.150 109.275 22464 4:10 PM
Dec '18 114.625 1.425 115.000 113.050 113.175 113.200 10960 4:10 PM
Feb '19 118.025 1.150 118.250 116.625 116.800 116.875 6272 4:10 PM
Apr '19 118.875 0.800 119.000 117.700 117.975 118.075 3923 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 58.600 3.125 58.850 55.700 56.375 55.475 35004 4:10 PM
Dec '18 55.275 2.825 55.450 52.600 53.150 52.450 19205 2:30 PM
Feb '19 61.650 2.300 61.750 59.125 59.700 59.350 15066 3:06 PM
Apr '19 67.400 1.700 67.475 65.350 65.950 65.700 7832 1:05 PM
May '19 73.500 1.125 73.675 72.500 72.500 72.375 126 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.01 0.00 15.02 15.01 15.02 15.01 56 5:25 PM
Sep '18 15.75 -0.06 15.76 15.75 15.76 15.81 341 9:30 PM
Oct '18 16.02 141 9:30 PM
Nov '18 16.02 72 9:30 PM
Dec '18 15.92 68 9:14 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 3314 13 3336 3301 3325 3301 12389 11:24 PM
Oct '18 3316 9 3337 3308 3335 3307 7332 11:24 PM
Dec '18 3339 15 3354 3324 3349 3324 40417 11:24 PM
Jan '19 3327 7 3347 3319 3347 3320 9396 11:24 PM
Mar '19 3299 8 3319 3294 3304 3291 5364 11:24 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.