CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 355'4 -1'2 358'0 355'2 357'0 356'6 125353 12:40 PM
Jul '17 363'2 -1'2 365'6 363'0 364'6 364'4 49514 12:40 PM
Sep '17 371'0 -1'0 373'0 370'4 372'2 372'0 24508 12:40 PM
Dec '17 379'0 -1'0 381'2 379'0 380'0 380'0 26293 12:40 PM
Mar '18 388'4 -0'4 390'4 388'4 389'0 389'0 3608 12:40 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 974'6 -16'2 991'0 974'6 990'4 991'0 94685 12:40 PM
Jul '17 985'2 -16'2 1001'2 985'2 1001'0 1001'4 41517 12:40 PM
Aug '17 987'6 -16'0 1003'6 987'6 1003'2 1003'6 6904 12:40 PM
Sep '17 981'6 -15'0 995'0 981'4 995'0 996'6 998 12:40 PM
Nov '17 976'4 -14'6 990'6 976'2 990'6 991'2 19986 12:40 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 537'0 -3'6 541'4 536'4 540'6 540'6 3095 12:40 PM
Jul '17 543'4 -3'4 547'2 543'0 547'2 547'0 2170 12:40 PM
Sep '17 550'4 -3'0 553'4 550'0 552'6 553'4 556 12:40 PM
Dec '17 559'2 -3'4 562'6 559'0 562'6 562'6 633 12:40 PM
Mar '18 569'4 -3'6 569'4 569'0 569'0 573'2 52 12:40 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 424'0 3'0 426'2 420'6 421'4 421'0 48848 12:40 PM
Jul '17 438'4 2'4 440'6 435'6 435'6 436'0 30102 12:40 PM
Sep '17 453'4 2'4 456'0 450'6 450'6 451'0 8528 12:40 PM
Dec '17 472'6 2'0 475'0 470'4 470'4 470'6 3858 12:40 PM
Mar '18 486'6 1'4 488'6 486'2 486'4 485'2 397 12:40 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 247'4 -0'4 250'2 247'4 247'6 248'0 257 12:30 PM
Jul '17 237'2 -0'4 238'0 237'2 238'0 237'6 172 12:28 PM
Sep '17 233'4 -1'6 235'2 4 11:56 AM
Dec '17 228'4 -5'4 233'4 228'4 233'4 234'0 5 11:56 AM
Mar '18 235'0 -0'2 235'2 0 12:13 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 121.950 0.175 123.200 121.700 121.950 121.775 15961 12:40 PM
Jun '17 112.650 -0.150 114.050 112.550 112.875 112.800 31322 12:40 PM
Aug '17 107.600 -0.300 108.875 107.500 107.900 107.900 14728 12:40 PM
Oct '17 106.975 -0.625 108.075 106.900 107.700 107.600 9335 12:40 PM
Dec '17 107.700 -0.450 108.575 107.575 108.150 108.150 3092 12:40 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 67.375 -1.975 69.425 67.125 69.350 69.350 16467 12:40 PM
May '17 72.300 -1.650 74.400 71.300 73.775 73.950 353 12:39 PM
Jun '17 75.675 -1.925 78.250 75.025 77.600 77.600 24409 12:40 PM
Jul '17 75.625 -1.650 77.975 75.050 77.225 77.275 4689 12:40 PM
Aug '17 75.600 -1.525 77.625 75.100 77.075 77.125 8147 12:40 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '17 15.82 0.02 15.82 15.79 15.80 15.80 30 12:25 PM
Apr '17 15.00 -0.05 15.11 14.97 15.02 15.05 286 12:36 PM
May '17 15.27 -0.14 15.42 15.26 15.39 15.41 260 12:40 PM
Jun '17 15.68 -0.12 15.77 15.66 15.75 15.80 236 12:36 PM
Jul '17 16.33 0.00 16.39 16.30 16.31 16.33 89 12:36 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 3170 -37 3209 3169 3208 3207 56377 12:40 PM
Jul '17 3202 -38 3241 3201 3240 3240 31000 12:40 PM
Aug '17 3208 -37 3250 3207 3250 3245 6851 12:40 PM
Sep '17 3210 -32 3248 3209 3248 3242 3918 12:40 PM
Oct '17 3196 -30 3218 3196 3212 3226 3052 12:40 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.