CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 355'2 0'0 356'0 354'4 356'0 355'2 69609 8:31 PM
Dec '18 369'2 0'2 370'0 368'4 370'0 369'0 107310 8:31 PM
Mar '19 380'2 0'2 380'6 379'4 380'6 380'0 33104 8:31 PM
May '19 386'6 0'4 387'0 385'6 387'0 386'2 11023 8:31 PM
Jul '19 392'2 0'2 392'6 391'4 392'6 392'0 12548 8:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 851'0 1'2 854'6 850'4 853'2 849'6 26319 8:31 PM
Sep '18 856'2 1'0 860'2 856'0 859'2 855'2 15360 8:31 PM
Nov '18 865'6 1'0 870'0 865'2 868'4 864'6 70692 8:31 PM
Jan '19 876'0 1'0 879'6 875'6 878'4 875'0 5097 8:31 PM
Mar '19 884'4 0'6 888'4 884'4 887'0 883'6 2804 8:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 506'6 -1'6 512'4 506'4 509'2 508'4 27241 8:31 PM
Dec '18 531'6 -2'0 537'6 531'6 535'6 533'6 13719 8:31 PM
Mar '19 550'0 -1'4 555'4 550'0 552'2 551'4 5060 8:31 PM
May '19 561'0 0'2 563'2 561'0 563'2 560'6 808 8:31 PM
Jul '19 565'0 -0'6 568'6 565'0 566'2 565'6 1269 8:31 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 233'2 1'2 233'4 227'4 232'0 232'0 80 8:15 PM
Dec '18 237'0 -1'4 237'0 235'4 235'6 238'4 261 8:19 PM
Mar '19 242'6 1'6 241'4 239'0 241'2 241'0 13 8:19 PM
May '19 244'4 1'6 242'6 0 8:19 PM
Jul '19 249'4 1'6 247'6 0 8:19 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 108.925 0.025 109.350 108.275 108.925 108.900 15819 2:46 PM
Oct '18 110.250 -0.400 111.075 109.775 110.525 110.650 19230 4:10 PM
Dec '18 114.200 -0.225 114.700 113.875 114.250 114.425 7915 4:10 PM
Feb '19 118.050 -0.300 118.350 117.650 118.100 118.350 4429 2:30 PM
Apr '19 119.175 -0.125 119.225 118.525 119.050 119.300 2402 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 153.675 -0.775 154.425 152.975 154.425 154.450 4788 3:02 PM
Sep '18 154.550 -0.225 154.675 153.500 154.575 154.775 2842 1:05 PM
Oct '18 154.775 -0.150 154.925 153.725 154.750 154.925 2636 4:09 PM
Nov '18 154.250 -0.050 154.400 153.200 154.000 154.300 1447 1:05 PM
Jan '19 151.800 -0.375 152.025 151.050 151.875 152.175 558 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 66.450 -0.800 67.050 65.650 66.600 67.250 12037 4:10 PM
Oct '18 51.275 -0.950 52.000 50.725 51.650 52.225 16057 1:05 PM
Dec '18 45.925 -0.950 46.725 45.675 46.575 46.875 10027 4:10 PM
Feb '19 53.175 -1.275 54.225 52.825 54.025 54.450 5480 4:10 PM
Apr '19 59.025 -1.275 60.050 58.525 60.000 60.300 1547 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 14.19 347 4:53 PM
Aug '18 14.64 0.03 14.64 14.64 14.64 14.61 599 7:37 PM
Sep '18 15.47 0.05 15.47 15.46 15.46 15.42 236 7:31 PM
Oct '18 15.95 0.08 15.95 15.93 15.93 15.87 145 7:31 PM
Nov '18 15.96 156 7:31 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 3267 -2 3289 3266 3285 3269 22067 8:30 PM
Sep '18 3255 -1 3272 3253 3269 3256 14187 8:30 PM
Oct '18 3249 0 3265 3249 3262 3249 7738 8:30 PM
Dec '18 3242 -4 3261 3241 3258 3246 33145 8:30 PM
Jan '19 3224 -3 3242 3224 3242 3227 4675 8:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.