CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 355'2 4'0 355'6 349'6 351'2 351'2 58739 3:47 PM
Dec '18 369'0 4'0 369'6 363'6 365'2 365'0 105099 3:31 PM
Mar '19 380'0 3'4 380'4 374'6 376'4 376'4 32675 3:06 PM
May '19 386'2 3'4 386'6 381'2 382'6 382'6 11023 1:30 PM
Jul '19 392'0 3'2 392'4 387'2 388'0 388'6 12464 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 849'6 3'6 853'2 841'2 846'0 846'0 20935 2:31 PM
Sep '18 855'2 3'2 859'0 847'2 852'2 852'0 15030 2:50 PM
Nov '18 864'6 3'2 868'6 856'4 861'4 861'4 69045 2:52 PM
Jan '19 875'0 3'2 878'6 866'6 873'0 871'6 4941 1:30 PM
Mar '19 883'6 3'0 887'6 876'0 881'4 880'6 2804 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 508'4 12'0 513'0 496'4 497'0 496'4 25915 2:52 PM
Dec '18 533'6 12'2 538'0 521'4 521'4 521'4 13450 1:30 PM
Mar '19 551'4 11'6 555'2 540'2 540'2 539'6 4889 1:30 PM
May '19 560'6 11'2 564'2 550'4 550'4 549'4 808 1:20 PM
Jul '19 565'6 10'6 570'0 556'0 556'0 555'0 1269 3:52 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 2:53 PM
Dec '18 238'4 1'2 239'2 233'4 237'2 237'2 261 1:30 PM
Mar '19 242'6 1'6 241'4 239'0 241'2 241'0 13 1:20 PM
May '19 244'4 1'6 242'6 0 1:20 PM
Jul '19 249'4 1'6 247'6 0 1:20 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 15578 2:46 PM
Oct '18 110.250 -0.400 111.075 109.775 110.525 110.650 18801 4:10 PM
Dec '18 114.200 -0.225 114.700 113.875 114.250 114.425 7815 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 4787 3:02 PM
Sep '18 154.550 -0.225 154.675 153.500 154.575 154.775 2762 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 11864 4:10 PM
Oct '18 51.275 -0.950 52.000 50.725 51.650 52.225 14210 1:05 PM
Dec '18 45.925 -0.950 46.725 45.675 46.575 46.875 9982 4:10 PM
Feb '19 53.175 -1.275 54.225 52.825 54.025 54.450 5430 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 -0.02 14.22 14.19 14.21 14.21 347 4:01 PM
Aug '18 14.61 -0.23 14.99 14.57 14.90 14.84 597 4:01 PM
Sep '18 15.42 -0.05 15.62 15.36 15.49 15.47 236 4:01 PM
Oct '18 15.87 0.03 16.02 15.86 15.98 15.84 145 4:00 PM
Nov '18 15.96 0.14 16.08 15.88 15.97 15.82 156 4:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 3269 -19 3315 3261 3288 3288 16916 3:59 PM
Sep '18 3256 -18 3299 3249 3274 3274 13998 3:06 PM
Oct '18 3249 -17 3293 3242 3266 3266 5712 1:30 PM
Dec '18 3246 -15 3289 3236 3260 3261 33042 1:30 PM
Jan '19 3227 -14 3269 3217 3243 3241 4647 3:36 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.