CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 376'4 -5'4 381'6 376'2 381'2 382'0 135146 3:56 PM
Jul '18 385'4 -5'4 390'6 385'2 390'2 391'0 150983 3:55 PM
Sep '18 393'0 -5'4 398'0 392'6 398'0 398'4 30281 2:43 PM
Dec '18 402'4 -5'4 407'4 402'2 407'2 408'0 50624 2:41 PM
Mar '19 410'2 -5'2 415'0 410'0 414'6 415'4 5446 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 1028'6 -8'4 1038'4 1027'6 1037'0 1037'2 58142 3:38 PM
Jul '18 1040'2 -8'6 1050'0 1039'4 1048'6 1049'0 105387 2:40 PM
Aug '18 1042'0 -8'4 1051'6 1041'4 1050'4 1050'4 11536 1:30 PM
Sep '18 1037'4 -7'0 1045'6 1036'0 1044'4 1044'4 5640 1:30 PM
Nov '18 1035'0 -7'4 1044'0 1033'6 1042'4 1042'4 37723 2:46 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 600'0 -13'2 611'2 599'6 611'0 613'2 3505 2:37 PM
Jul '18 605'6 -13'4 618'0 605'2 617'6 619'2 5034 1:32 PM
Sep '18 611'4 -12'4 619'6 611'2 619'6 624'0 926 2:41 PM
Dec '18 622'4 -10'4 630'2 621'2 630'2 633'0 708 1:32 PM
Mar '19 631'6 -8'2 637'2 630'2 637'2 640'0 356 1:32 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 482'6 -12'4 495'4 481'4 494'2 495'2 13570 3:13 PM
Jul '18 502'0 -12'4 514'4 500'6 514'0 514'4 26818 2:33 PM
Sep '18 520'4 -13'0 533'0 519'4 533'0 533'4 5791 1:30 PM
Dec '18 546'6 -13'0 559'0 545'6 559'0 559'6 5084 1:30 PM
Mar '19 564'4 -12'6 573'2 564'0 573'2 577'2 1420 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 232'4 -2'0 236'0 231'4 236'0 234'4 238 1:30 PM
Jul '18 236'0 -2'4 240'0 235'2 238'6 238'4 278 2:30 PM
Sep '18 242'6 -2'4 244'0 242'6 244'0 245'2 4 2:30 PM
Dec '18 253'4 -2'2 254'0 252'4 252'4 255'6 16 1:30 PM
Mar '19 259'6 -2'4 262'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 119.350 1.550 119.425 117.150 118.200 117.800 2253 4:10 PM
Jun '18 103.725 0.725 104.000 101.625 103.500 103.000 22248 4:10 PM
Aug '18 103.800 0.675 103.950 101.725 103.375 103.125 12577 2:30 PM
Oct '18 108.150 0.500 108.325 106.325 107.825 107.650 6191 1:05 PM
Dec '18 112.675 0.575 112.825 110.850 112.225 112.100 3427 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 69.950 -0.200 70.750 69.900 70.150 70.150 338 4:10 PM
Jun '18 77.550 -0.525 78.500 77.325 78.000 78.075 13870 1:05 PM
Jul '18 80.025 -0.675 80.975 79.875 80.125 80.700 6252 1:05 PM
Aug '18 79.575 -0.450 80.400 79.325 80.025 80.025 5083 4:10 PM
Oct '18 67.600 -0.625 68.225 67.350 67.725 68.225 4797 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 14.52 0.01 14.52 14.50 14.51 14.51 21 4:04 PM
May '18 14.90 -0.10 15.10 14.89 14.97 15.00 277 4:00 PM
Jun '18 15.30 -0.09 15.45 15.28 15.35 15.39 100 4:04 PM
Jul '18 15.76 -0.09 15.84 15.75 15.82 15.85 34 4:04 PM
Aug '18 16.12 -0.06 16.16 16.07 16.10 16.18 38 4:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '18 3741 8 3763 3704 3733 3733 36961 3:30 PM
Jul '18 3786 8 3810 3750 3778 3778 62037 2:39 PM
Aug '18 3785 2 3804 3755 3781 3783 9746 1:30 PM
Sep '18 3774 -6 3792 3749 3772 3780 8161 1:20 PM
Oct '18 3759 -7 3776 3737 3765 3766 5958 1:30 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.