CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 353'0 1'6 353'4 349'6 351'2 351'2 204570 3:43 AM
May '18 361'4 1'6 361'6 358'2 359'4 359'6 57509 3:43 AM
Jul '18 369'6 1'6 370'2 366'6 368'0 368'0 42538 3:43 AM
Sep '18 377'4 1'6 377'4 374'6 375'6 375'6 9011 3:43 AM
Dec '18 386'6 1'6 387'0 383'6 385'0 385'0 16981 3:43 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 984'4 -1'6 986'4 980'2 985'6 986'2 107959 3:43 AM
May '18 996'0 -1'6 997'6 992'0 997'0 997'6 32703 3:43 AM
Jul '18 1005'6 -2'0 1007'6 1002'0 1007'0 1007'6 28037 3:43 AM
Aug '18 1008'6 -1'0 1009'6 1004'2 1008'4 1009'6 2736 3:43 AM
Sep '18 1003'4 -1'6 1005'0 1000'2 1005'0 1005'2 1488 3:43 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 607'4 3'0 607'4 604'6 604'6 604'4 4171 3:42 AM
May '18 615'6 1'0 617'2 614'6 614'6 614'6 1966 3:43 AM
Jul '18 621'6 -1'6 624'6 621'6 623'6 623'4 435 3:43 AM
Sep '18 622'6 2'6 622'6 620'4 620'4 620'0 239 3:42 AM
Dec '18 632'4 1'6 632'4 631'0 631'0 630'6 112 3:42 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 423'6 2'2 424'2 420'6 422'2 421'4 57485 3:43 AM
May '18 436'4 2'2 436'6 433'4 435'0 434'2 19529 3:43 AM
Jul '18 449'6 1'6 450'0 447'0 449'0 448'0 11895 3:43 AM
Sep '18 465'0 1'6 465'0 463'0 464'0 463'2 2060 3:43 AM
Dec '18 483'6 1'2 484'0 481'4 483'0 482'4 2866 3:43 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 274'0 4'0 274'0 270'0 270'6 270'0 1171 3:15 AM
May '18 266'0 3'6 266'0 264'2 264'2 262'2 315 3:15 AM
Jul '18 269'6 4'2 269'6 269'6 269'6 265'4 58 3:15 AM
Sep '18 265'0 -0'6 268'0 268'0 268'0 265'6 4 3:15 AM
Dec '18 264'0 -1'2 276'0 264'6 276'0 265'2 5 3:15 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 124.725 1.175 124.950 123.350 123.750 123.550 11873 4:10 PM
Apr '18 124.800 0.825 125.050 123.650 124.050 123.975 22033 3:16 PM
Jun '18 116.300 0.750 116.400 115.175 115.600 115.550 13566 3:36 PM
Aug '18 113.325 0.650 113.425 112.200 112.600 112.675 6220 4:10 PM
Oct '18 114.125 0.525 114.250 113.200 113.500 113.600 2880 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 72.250 0.450 72.775 71.525 72.175 71.800 11659 1:05 PM
Apr '18 74.650 -0.475 75.575 74.225 75.275 75.125 19413 1:05 PM
May '18 79.400 -0.250 79.775 79.050 79.675 79.650 182 1:05 PM
Jun '18 83.950 -0.675 84.975 83.800 84.675 84.625 8021 4:10 PM
Jul '18 84.425 -0.625 85.325 84.225 85.300 85.050 3789 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 13.90 0.00 13.90 13.88 13.88 13.90 108 10:00 PM
Feb '18 13.50 -0.01 13.50 13.49 13.49 13.51 155 2:00 AM
Mar '18 13.68 0.07 13.68 13.68 13.68 13.61 288 2:26 AM
Apr '18 13.83 188 2:26 AM
May '18 14.18 101 2:26 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 3381 -15 3399 3359 3394 3396 89159 3:43 AM
May '18 3408 -17 3427 3389 3422 3425 41996 3:43 AM
Jul '18 3424 -17 3443 3404 3438 3441 27225 3:43 AM
Aug '18 3413 -16 3431 3401 3430 3429 3420 3:43 AM
Sep '18 3400 -16 3418 3381 3416 3416 2811 3:43 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.