CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 359'2 2'2 360'4 357'0 358'0 357'0 159992 12:10 AM
Jul '17 365'6 2'0 367'0 364'2 364'2 363'6 218460 12:10 AM
Sep '17 373'4 2'4 374'4 372'2 372'2 371'0 37825 12:10 AM
Dec '17 384'4 2'4 385'4 382'2 383'0 382'0 60535 12:10 AM
Mar '18 394'0 2'2 394'4 394'0 394'2 391'6 6568 12:07 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 956'6 5'6 958'0 951'4 951'4 951'0 117408 12:10 AM
Jul '17 966'6 6'0 968'0 961'4 961'4 960'6 144819 12:10 AM
Aug '17 967'6 5'6 968'6 963'4 963'6 962'0 7878 12:10 AM
Sep '17 966'2 6'0 967'0 961'6 962'4 960'2 2296 12:10 AM
Nov '17 965'2 5'6 966'4 960'2 960'2 959'4 26808 12:10 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 527'4 1'0 528'0 527'4 528'0 526'4 2657 12:06 AM
Jul '17 536'4 1'0 538'2 535'6 535'6 535'4 4875 12:06 AM
Sep '17 543'0 0'6 545'0 542'6 543'4 542'2 753 12:08 AM
Dec '17 552'4 1'2 553'0 552'0 552'0 551'2 386 12:08 AM
Mar '18 562'0 0'6 562'0 562'0 562'0 561'2 111 12:08 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 407'0 2'0 408'2 406'2 406'4 405'0 72624 12:10 AM
Jul '17 423'4 2'4 424'6 422'0 422'2 421'0 108944 12:10 AM
Sep '17 438'2 2'6 439'2 437'6 438'2 435'4 18427 12:10 AM
Dec '17 461'6 2'4 462'6 460'4 461'2 459'2 20686 12:10 AM
Mar '18 480'4 2'2 480'4 480'4 480'4 478'2 1896 12:10 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 218'2 0'6 218'2 217'6 218'0 217'4 468 12:03 AM
Jul '17 216'2 0'0 218'0 215'4 218'0 216'2 557 12:03 AM
Sep '17 214'4 -1'6 213'4 213'4 213'4 216'2 1 12:03 AM
Dec '17 216'0 -1'2 216'2 215'0 215'0 217'2 40 12:03 AM
Mar '18 223'4 -2'0 225'4 1 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 129.800 0.175 130.400 129.500 129.900 129.625 2291 1:05 PM
Jun '17 116.700 0.225 117.575 116.275 116.850 116.475 23275 4:10 PM
Aug '17 112.775 -0.025 113.700 112.400 112.925 112.800 15452 4:10 PM
Oct '17 111.625 0.025 112.450 111.475 111.700 111.600 11191 4:10 PM
Dec '17 112.275 0.100 113.000 112.075 112.375 112.175 4173 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 63.025 -0.775 63.900 62.500 63.500 63.800 674 1:05 PM
Jun '17 68.325 -0.350 69.250 67.775 68.825 68.675 18890 4:10 PM
Jul '17 69.525 -0.650 70.650 69.225 70.175 70.175 9324 1:05 PM
Aug '17 70.225 -0.375 71.000 69.650 70.550 70.600 5829 4:10 PM
Oct '17 63.325 -0.225 63.750 62.425 63.550 63.550 6585 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 15.20 73 8:40 PM
May '17 15.63 -0.01 15.70 15.62 15.70 15.64 499 12:00 AM
Jun '17 15.76 -0.11 15.90 15.76 15.90 15.87 300 12:00 AM
Jul '17 16.16 -0.10 16.16 16.16 16.16 16.26 205 12:00 AM
Aug '17 16.60 101 11:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 3113 17 3119 3093 3093 3096 33514 12:10 AM
Jul '17 3155 19 3160 3135 3135 3136 56652 12:10 AM
Aug '17 3168 21 3169 3152 3152 3147 4800 12:10 AM
Sep '17 3173 19 3178 3153 3156 3154 3613 12:10 AM
Oct '17 3169 22 3169 3146 3146 3147 2031 12:08 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.