CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 364'6 0'4 366'0 362'6 365'2 364'2 82450 5:43 AM
Dec '18 379'0 0'2 380'4 377'2 379'4 378'6 126694 5:44 AM
Mar '19 391'0 0'2 392'2 389'2 391'2 390'6 39481 5:44 AM
May '19 398'0 0'2 399'0 396'2 398'0 397'6 10220 5:44 AM
Jul '19 404'2 0'6 404'6 402'2 403'2 403'4 15137 5:44 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 891'4 10'0 896'0 883'2 889'6 881'4 19408 5:44 AM
Nov '18 903'0 10'2 907'0 893'4 900'2 892'6 101494 5:44 AM
Jan '19 914'6 9'6 919'0 906'0 913'2 905'0 21867 5:44 AM
Mar '19 925'2 9'6 928'4 917'0 922'6 915'4 8535 5:44 AM
May '19 934'6 8'6 939'0 927'6 936'0 926'0 3821 5:44 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 605'4 -3'0 608'0 604'4 608'0 608'4 3654 5:42 AM
Dec '18 622'0 -3'2 626'0 621'4 625'0 625'2 4254 5:42 AM
Mar '19 640'0 -0'2 640'0 638'0 639'2 640'2 1387 5:43 AM
May '19 648'0 -0'2 648'0 647'4 647'4 648'2 712 5:42 AM
Jul '19 650'4 9'6 654'6 645'0 645'0 640'6 264 5:42 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 562'4 -2'4 567'2 559'6 565'6 565'0 20966 5:44 AM
Dec '18 589'6 -2'2 594'2 587'2 593'0 592'0 34910 5:44 AM
Mar '19 612'4 -3'2 617'4 611'2 616'6 615'6 12645 5:42 AM
May '19 623'6 -3'2 628'0 623'6 627'4 627'0 3767 5:42 AM
Jul '19 618'0 1'0 618'0 616'2 617'2 617'0 2767 5:42 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 260'0 1'2 260'0 260'0 260'0 258'6 78 5:37 AM
Dec '18 268'0 1'0 268'6 267'0 268'0 267'0 279 5:37 AM
Mar '19 272'2 3'4 273'0 270'0 270'0 268'6 6 5:32 AM
May '19 274'4 3'4 271'0 0 5:32 AM
Jul '19 276'4 3'4 273'0 0 5:32 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 109.425 1.100 109.750 107.975 108.375 108.325 2276 2:30 PM
Oct '18 110.875 1.600 111.475 109.075 109.150 109.275 22464 4:10 PM
Dec '18 114.625 1.425 115.000 113.050 113.175 113.200 10960 4:10 PM
Feb '19 118.025 1.150 118.250 116.625 116.800 116.875 6272 4:10 PM
Apr '19 118.875 0.800 119.000 117.700 117.975 118.075 3923 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '18 58.600 3.125 58.850 55.700 56.375 55.475 35004 4:10 PM
Dec '18 55.275 2.825 55.450 52.600 53.150 52.450 19205 2:30 PM
Feb '19 61.650 2.300 61.750 59.125 59.700 59.350 15066 3:06 PM
Apr '19 67.400 1.700 67.475 65.350 65.950 65.700 7832 1:05 PM
May '19 73.500 1.125 73.675 72.500 72.500 72.375 126 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '18 15.01 0.00 15.02 15.01 15.02 15.01 56 5:42 AM
Sep '18 15.82 0.01 15.82 15.75 15.76 15.81 341 5:42 AM
Oct '18 16.02 141 5:42 AM
Nov '18 16.02 72 5:42 AM
Dec '18 15.92 68 5:42 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '18 3316 15 3336 3301 3325 3301 12389 5:42 AM
Oct '18 3322 15 3337 3308 3335 3307 7332 5:42 AM
Dec '18 3339 15 3354 3324 3349 3324 40417 5:42 AM
Jan '19 3336 16 3347 3319 3347 3320 9396 5:42 AM
Mar '19 3310 19 3319 3294 3304 3291 5364 5:42 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.