CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 352'6 1'2 353'0 350'6 351'0 351'4 113073 8:13 AM
Mar '18 365'0 1'0 365'4 363'2 363'4 364'0 39400 8:07 AM
May '18 373'4 1'0 374'0 371'6 372'0 372'4 21319 8:07 AM
Jul '18 380'4 1'2 380'4 378'6 378'6 379'2 8392 7:49 AM
Sep '18 386'2 0'6 386'2 385'0 385'2 385'4 1561 7:49 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 967'4 -0'2 971'6 965'6 968'4 967'6 102033 8:13 AM
Jan '18 978'0 0'0 982'0 976'2 979'2 978'0 21847 8:12 AM
Mar '18 986'6 -0'2 990'6 985'0 987'2 987'0 9176 7:45 AM
May '18 994'4 -0'6 999'0 993'4 995'6 995'2 3697 8:03 AM
Jul '18 1001'2 -0'6 1005'0 1000'2 1002'2 1002'0 4398 7:45 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 624'0 1'6 624'2 621'6 621'6 622'2 2347 7:44 AM
Mar '18 637'6 1'6 637'6 635'4 635'4 636'0 882 7:45 AM
May '18 640'0 -0'2 640'0 640'0 640'0 640'2 268 7:45 AM
Jul '18 639'6 0'6 640'2 639'6 640'2 639'0 630 7:45 AM
Sep '18 629'0 -1'0 630'4 628'0 630'0 630'0 359 7:45 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 446'0 2'4 446'6 441'6 442'6 443'4 54102 8:13 AM
Mar '18 466'2 2'4 466'6 462'2 463'2 463'6 15863 7:45 AM
May '18 479'4 2'4 480'2 475'4 476'4 477'0 3913 7:45 AM
Jul '18 491'2 3'0 491'2 486'6 488'0 488'2 2077 7:45 AM
Sep '18 505'0 2'6 505'0 500'6 500'6 502'2 476 7:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 239'2 -0'4 240'2 237'6 239'6 239'6 298 8:14 AM
Mar '18 246'2 0'4 246'2 246'2 246'2 245'6 37 7:45 AM
May '18 244'6 2'4 242'2 0 7:45 AM
Jul '18 243'4 -0'4 243'0 243'0 243'0 244'0 2 6:59 AM
Sep '18 243'4 -0'4 244'0 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 107.575 -0.175 108.600 107.525 107.925 107.750 23237 8:13 AM
Dec '17 112.950 0.125 113.900 112.500 112.825 112.825 19443 7:58 AM
Feb '18 116.500 -0.250 117.400 116.425 116.800 116.750 10889 8:10 AM
Apr '18 119.350 0.650 119.450 118.400 118.575 118.700 8210 8:09 AM
Jun '18 112.175 0.225 112.225 111.450 111.825 111.950 3798 8:13 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 60.000 -0.975 60.875 59.800 60.375 60.975 20703 8:08 AM
Dec '17 58.050 -0.425 58.725 57.475 57.800 58.475 19689 8:08 AM
Feb '18 63.650 -0.450 64.300 63.250 63.500 64.100 7521 8:11 AM
Apr '18 69.100 0.200 69.225 68.100 68.325 68.900 3974 7:58 AM
May '18 74.700 0.500 75.300 73.700 73.700 74.200 38 7:59 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 16.28 0.01 16.28 16.23 16.23 16.27 269 7:47 AM
Oct '17 15.76 0.04 15.76 15.63 15.63 15.72 292 8:10 AM
Nov '17 15.62 102 8:13 AM
Dec '17 15.61 0.05 15.61 15.60 15.60 15.56 166 8:13 AM
Jan '18 15.44 31 8:10 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 3088 -2 3100 3083 3090 3090 14099 7:45 AM
Dec '17 3126 0 3137 3119 3128 3126 42915 8:02 AM
Jan '18 3143 0 3152 3138 3147 3143 9484 7:45 AM
Mar '18 3172 1 3181 3165 3172 3171 4480 7:51 AM
May '18 3197 2 3205 3190 3195 3195 900 7:45 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.