CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 406'0 1'6 406'6 403'2 404'0 404'2 115699 3:47 PM
Sep '18 415'0 2'0 415'4 412'0 413'0 413'0 37274 3:46 PM
Dec '18 425'0 2'4 425'4 421'2 422'0 422'4 55984 3:53 PM
Mar '19 433'4 2'6 433'6 429'6 430'2 430'6 5646 3:45 PM
May '19 437'6 2'4 438'2 435'0 435'0 435'2 1339 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 1041'4 5'6 1044'0 1035'4 1036'6 1035'6 70003 3:22 PM
Aug '18 1046'0 6'2 1048'0 1039'4 1039'6 1039'6 12627 1:30 PM
Sep '18 1049'0 6'2 1051'0 1042'4 1042'4 1042'6 6698 2:30 PM
Nov '18 1053'4 6'0 1055'6 1047'0 1048'0 1047'4 43203 3:59 PM
Jan '19 1056'2 5'4 1058'4 1050'2 1051'0 1050'6 7030 3:23 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 564'0 15'0 565'0 547'2 549'4 549'0 26677 3:15 PM
Sep '18 582'4 15'0 583'4 567'0 567'4 567'4 9240 1:30 PM
Dec '18 606'2 14'4 607'2 591'0 591'6 591'6 8464 1:30 PM
Mar '19 621'6 14'0 622'2 608'4 608'4 607'6 2025 1:20 PM
May '19 628'2 13'6 628'6 613'4 613'4 614'4 509 1:25 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 248'6 4'6 253'6 241'2 246'6 244'0 387 3:47 PM
Sep '18 252'0 4'0 252'0 247'6 249'0 248'0 31 1:30 PM
Dec '18 257'6 3'6 256'0 252'6 254'0 254'0 18 1:30 PM
Mar '19 261'6 3'4 258'2 0 1:20 PM
May '19 264'6 3'2 261'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 104.650 0.250 104.950 103.725 104.400 104.400 9008 1:05 PM
Aug '18 102.300 0.525 102.750 101.200 102.000 101.775 19124 1:05 PM
Oct '18 105.825 0.575 106.225 104.750 105.375 105.250 7825 4:10 PM
Dec '18 111.325 0.500 111.675 110.225 110.925 110.825 4393 4:10 PM
Feb '19 114.575 0.600 114.850 113.425 114.025 113.975 1421 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 144.925 1.625 145.575 142.675 143.475 143.300 5529 1:05 PM
Sep '18 144.450 1.350 145.075 142.525 143.000 143.100 1804 4:08 PM
Oct '18 144.325 1.125 144.775 142.550 143.200 143.200 1002 4:08 PM
Nov '18 144.925 1.200 145.300 143.125 143.850 143.725 602 1:05 PM
Jan '19 141.825 1.100 142.175 140.275 140.900 140.725 230 4:08 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '18 74.200 -0.625 74.850 74.075 74.675 74.825 6152 4:10 PM
Jul '18 77.550 0.775 78.075 76.425 76.750 76.775 13492 1:05 PM
Aug '18 76.075 0.725 76.375 75.025 75.250 75.350 6671 4:10 PM
Oct '18 62.825 0.575 63.275 62.000 62.050 62.250 4143 4:10 PM
Dec '18 58.475 0.375 58.850 57.800 57.950 58.100 1884 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 15.17 -0.02 15.18 15.17 15.18 15.19 108 4:00 PM
Jun '18 15.67 -0.09 15.79 15.65 15.76 15.76 127 4:00 PM
Jul '18 16.35 -0.07 16.45 16.32 16.45 16.42 71 4:00 PM
Aug '18 16.75 -0.04 16.79 16.70 16.79 16.79 41 4:00 PM
Sep '18 16.92 -0.03 16.93 16.87 16.93 16.95 46 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '18 3803 30 3816 3770 3779 3773 33618 4:16 PM
Aug '18 3808 32 3817 3771 3778 3776 10958 4:16 PM
Sep '18 3803 30 3810 3766 3775 3773 6683 4:16 PM
Oct '18 3791 27 3796 3759 3768 3764 4057 1:20 PM
Dec '18 3786 27 3790 3755 3761 3759 15847 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.