CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 404'2 -4'2 412'2 403'6 408'2 408'4 222820 4:14 PM
Sep '18 413'0 -4'2 420'6 412'4 417'0 417'2 86350 4:14 PM
Dec '18 422'4 -4'0 429'4 421'6 426'0 426'4 101308 4:14 PM
Mar '19 430'6 -3'4 437'0 430'0 434'0 434'2 17947 4:14 PM
May '19 435'2 -3'2 441'2 434'4 438'0 438'4 2438 4:14 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 1035'6 -3'4 1050'6 1035'4 1039'6 1039'2 112591 4:14 PM
Aug '18 1039'6 -3'4 1054'4 1039'6 1043'2 1043'2 25686 4:14 PM
Sep '18 1042'6 -2'2 1055'2 1042'6 1045'4 1045'0 11397 4:14 PM
Nov '18 1047'4 -1'2 1059'6 1047'0 1049'2 1048'6 64535 4:14 PM
Jan '19 1050'6 -1'2 1062'4 1050'0 1052'0 1052'0 9590 4:14 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 549'0 -2'6 564'4 548'2 551'6 551'6 46819 4:14 PM
Sep '18 567'4 -2'6 582'2 566'4 570'0 570'2 19735 4:14 PM
Dec '18 591'6 -3'4 605'4 590'6 595'0 595'2 19723 4:14 PM
Mar '19 607'6 -4'6 620'0 606'6 612'0 612'4 8066 4:14 PM
May '19 614'4 -5'6 626'2 615'2 621'0 620'2 1745 4:14 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 244'0 -8'0 254'0 241'2 252'0 252'0 635 4:14 PM
Sep '18 248'0 -6'4 256'2 246'6 254'0 254'4 69 4:14 PM
Dec '18 254'0 -6'2 261'4 252'0 261'0 260'2 98 4:14 PM
Mar '19 258'2 -6'2 264'4 0 4:14 PM
May '19 261'4 -6'0 267'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 104.400 -1.050 105.725 104.250 105.625 105.450 8624 4:14 PM
Aug '18 101.775 -1.025 103.200 101.675 102.950 102.800 19854 4:14 PM
Oct '18 105.250 -0.500 106.475 105.050 105.925 105.750 8203 4:14 PM
Dec '18 110.825 -0.475 112.000 110.600 111.400 111.300 5277 4:14 PM
Feb '19 113.975 -0.350 115.050 113.750 114.300 114.325 1854 4:14 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 136.400 1.500 136.475 135.400 135.400 134.900 684 4:09 PM
Aug '18 143.300 -0.050 144.800 142.800 143.375 143.350 6872 4:14 PM
Sep '18 143.100 -0.200 144.525 142.625 143.375 143.300 1521 4:14 PM
Oct '18 143.200 -0.250 144.550 142.775 143.800 143.450 939 4:14 PM
Nov '18 143.725 -0.525 145.000 143.350 144.425 144.250 612 4:14 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 74.825 0.225 75.000 73.775 74.275 74.600 6855 4:14 PM
Jul '18 76.775 0.550 76.950 75.250 76.125 76.225 14513 4:14 PM
Aug '18 75.350 0.325 75.500 74.175 74.950 75.025 7637 4:14 PM
Oct '18 62.250 0.025 62.425 61.525 61.950 62.225 5357 4:14 PM
Dec '18 58.100 0.050 58.225 57.475 57.825 58.050 2444 4:14 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 15.19 -0.05 15.21 15.16 15.19 15.24 397 4:14 PM
Jun '18 15.76 0.01 15.81 15.71 15.79 15.75 143 4:14 PM
Jul '18 16.42 -0.03 16.46 16.37 16.45 16.45 73 4:14 PM
Aug '18 16.79 -0.01 16.81 16.73 16.79 16.80 116 4:14 PM
Sep '18 16.95 -0.04 16.96 16.89 16.94 16.99 35 4:14 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3773 -34 3862 3772 3806 3807 48226 4:17 PM
Aug '18 3776 -29 3857 3774 3805 3805 13598 4:14 PM
Sep '18 3773 -26 3850 3769 3799 3799 9075 4:17 PM
Oct '18 3764 -21 3827 3757 3780 3785 4540 4:14 PM
Dec '18 3759 -19 3825 3749 3774 3778 21677 4:14 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.