CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 368'2 -0'4 370'0 367'2 368'4 368'6 105744 9:26 PM
Dec '17 381'4 -0'6 383'2 380'4 382'0 382'2 179683 9:26 PM
Mar '18 393'0 -0'4 394'6 392'2 393'2 393'4 28684 9:26 PM
May '18 398'2 -0'4 399'6 397'4 398'4 398'6 7800 9:26 PM
Jul '18 403'0 -0'4 404'6 402'4 403'4 403'4 10050 9:26 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 983'6 2'2 985'4 979'4 980'0 981'4 48837 9:25 PM
Sep '17 988'4 2'4 990'2 984'2 984'2 986'0 36591 9:25 PM
Nov '17 995'2 2'4 996'6 990'4 990'4 992'6 186041 9:25 PM
Jan '18 1003'6 2'2 1005'2 998'2 998'2 1001'4 18535 9:25 PM
Mar '18 1007'4 2'0 1009'4 1003'0 1003'0 1005'4 8799 9:25 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 714'4 -3'0 717'4 712'6 717'4 717'4 6515 9:22 PM
Dec '17 724'2 -2'6 727'0 722'2 726'0 727'0 6721 9:22 PM
Mar '18 725'0 -2'4 727'4 723'2 727'4 727'4 3576 9:22 PM
May '18 718'0 -1'6 719'0 718'0 719'0 719'6 1132 9:22 PM
Jul '18 707'0 -2'0 707'0 707'0 707'0 709'0 429 9:22 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 476'2 2'2 476'6 473'0 476'0 474'0 89828 9:23 PM
Dec '17 501'2 2'2 501'6 498'4 501'0 499'0 57114 9:23 PM
Mar '18 523'6 1'6 524'2 521'2 522'4 522'0 21386 9:23 PM
May '18 534'2 0'6 534'6 533'4 534'0 533'4 4594 9:23 PM
Jul '18 541'6 0'6 542'2 541'0 541'4 541'0 6973 9:23 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 282'0 -6'6 297'0 281'0 293'0 288'6 73 9:21 PM
Dec '17 282'6 2'2 282'6 280'0 280'0 280'4 315 9:24 PM
Mar '18 280'0 -0'4 280'0 280'0 280'0 280'4 17 9:21 PM
May '18 280'2 -5'4 285'6 0 9:21 PM
Jul '18 279'0 -5'4 284'4 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 113.175 -0.700 115.050 113.000 114.475 113.875 16610 6:01 PM
Oct '17 112.775 -1.625 115.075 112.650 114.600 114.400 25688 6:01 PM
Dec '17 113.625 -1.550 115.775 113.525 115.450 115.175 12083 6:01 PM
Feb '18 115.500 -1.400 117.275 115.425 116.900 116.900 7728 6:01 PM
Apr '18 115.100 -1.400 116.825 114.925 116.500 116.500 2274 6:01 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 81.450 1.075 81.725 80.775 81.200 80.375 8282 6:01 PM
Oct '17 66.850 0.400 67.225 66.625 67.000 66.450 11605 6:01 PM
Dec '17 61.550 0.375 61.750 61.275 61.425 61.175 5812 6:01 PM
Feb '18 66.450 0.125 66.575 66.100 66.375 66.325 2949 6:01 PM
Apr '18 70.075 0.075 70.200 69.775 69.975 70.000 734 6:01 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 15.51 149 6:01 PM
Aug '17 16.36 0.05 16.36 16.36 16.36 16.31 431 8:52 PM
Sep '17 16.76 0.03 16.76 16.76 16.76 16.73 416 9:12 PM
Oct '17 16.97 137 7:43 PM
Nov '17 17.00 85 7:47 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 3190 7 3192 3179 3179 3183 23649 9:26 PM
Sep '17 3210 7 3213 3200 3200 3203 23201 9:26 PM
Oct '17 3222 2 3229 3217 3217 3220 4239 9:26 PM
Dec '17 3255 6 3259 3244 3244 3249 58768 9:25 PM
Jan '18 3270 4 3270 3270 3270 3266 3884 9:25 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.