CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 342'4 -0'4 343'4 342'2 342'4 343'0 352932 5:18 AM
Mar '18 354'0 -1'0 355'4 354'0 354'4 355'0 249766 5:17 AM
May '18 362'4 -1'0 363'6 362'4 363'0 363'4 45436 5:18 AM
Jul '18 370'2 -1'0 371'2 370'2 371'0 371'2 27537 5:17 AM
Sep '18 377'2 -1'2 378'2 377'2 378'0 378'4 4775 5:17 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 984'2 -6'2 992'0 983'0 990'0 990'4 124540 5:18 AM
Mar '18 995'2 -6'2 1002'6 994'2 1000'6 1001'4 33552 5:18 AM
May '18 1004'4 -6'4 1012'4 1003'6 1010'4 1011'0 12405 5:18 AM
Jul '18 1013'0 -6'4 1020'4 1012'2 1019'0 1019'4 12340 5:18 AM
Aug '18 1013'6 -6'4 1021'2 1013'2 1020'0 1020'2 744 5:17 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 633'0 -2'0 636'4 632'2 636'4 635'0 2646 5:13 AM
Mar '18 647'6 -2'2 651'0 646'6 650'0 650'0 3588 5:03 AM
May '18 653'0 -3'0 656'0 653'0 656'0 656'0 344 5:13 AM
Jul '18 655'6 -1'4 655'6 654'4 654'4 657'2 205 5:03 AM
Sep '18 639'6 2'0 640'0 634'0 639'6 637'6 64 5:10 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 422'6 -4'4 428'0 422'4 427'6 427'2 60658 5:18 AM
Mar '18 438'6 -4'6 443'6 438'4 443'0 443'4 52688 5:18 AM
May '18 449'4 -4'6 454'4 449'4 454'4 454'2 15612 5:18 AM
Jul '18 462'0 -4'6 466'6 462'0 466'6 466'6 9704 5:18 AM
Sep '18 476'4 -4'6 478'4 476'2 478'4 481'2 2526 5:17 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 256'0 -1'0 256'6 256'0 256'2 257'0 795 4:56 AM
Mar '18 271'2 -1'0 272'0 270'4 270'4 272'2 572 4:56 AM
May '18 279'0 -5'4 279'2 277'6 278'2 284'4 29 4:55 AM
Jul '18 282'0 -6'2 282'6 282'0 282'6 288'2 3 7:00 PM
Sep '18 280'0 -5'6 285'6 0 4:56 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 118.850 -0.700 119.800 118.550 119.625 119.550 10345 4:10 PM
Feb '18 124.675 -0.450 125.375 124.350 125.200 125.125 17259 1:05 PM
Apr '18 124.875 -0.500 125.550 124.600 125.450 125.375 10444 4:10 PM
Jun '18 117.650 -0.825 118.450 117.250 118.400 118.475 8178 4:10 PM
Aug '18 113.975 -0.825 114.800 113.775 114.800 114.800 2200 4:10 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 60.650 0.550 62.100 60.000 60.200 60.100 16446 1:05 PM
Feb '18 67.075 0.500 68.075 66.350 66.525 66.575 14899 4:10 PM
Apr '18 71.150 0.275 72.025 70.625 70.825 70.875 5876 1:05 PM
May '18 76.650 -0.100 77.550 76.450 76.450 76.750 31 1:05 PM
Jun '18 80.675 0.075 81.400 80.175 80.350 80.600 2987 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 16.80 0.01 16.80 16.78 16.79 16.79 167 4:05 AM
Dec '17 15.26 -0.01 15.30 15.25 15.25 15.27 449 5:15 AM
Jan '18 14.51 -0.03 14.51 14.46 14.46 14.54 489 2:14 AM
Feb '18 14.48 295 4:08 AM
Mar '18 14.41 251 4:08 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3169 -13 3203 3162 3186 3182 71355 5:16 AM
Jan '18 3188 -12 3222 3181 3203 3200 55699 5:16 AM
Mar '18 3218 -13 3251 3211 3237 3231 23167 5:17 AM
May '18 3241 -13 3273 3235 3257 3254 7715 5:17 AM
Jul '18 3263 -14 3295 3258 3285 3277 6949 5:17 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.