CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 344'4 -4'4 350'0 344'2 349'0 349'0 179875 1:30 PM
Mar '18 358'4 -4'2 363'6 358'2 362'6 362'6 52707 1:30 PM
May '18 367'2 -4'0 372'2 367'0 371'0 371'2 18563 1:20 PM
Jul '18 374'6 -3'4 379'2 374'4 378'2 378'2 17187 1:30 PM
Sep '18 381'6 -3'4 386'2 381'6 385'0 385'2 4987 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 978'6 -7'6 994'2 978'0 985'2 986'4 164400 1:30 PM
Jan '18 989'2 -7'6 1004'6 988'2 996'0 997'0 86033 1:30 PM
Mar '18 999'2 -7'6 1014'2 998'2 1005'6 1007'0 31773 1:30 PM
May '18 1008'4 -7'4 1023'2 1007'4 1014'6 1016'0 12369 1:30 PM
Jul '18 1016'6 -7'2 1031'0 1016'0 1021'4 1024'0 7499 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 426'0 -6'6 436'0 425'0 433'0 432'6 50257 1:30 PM
Mar '18 444'4 -6'6 453'6 443'6 451'4 451'2 13887 1:30 PM
May '18 458'6 -6'4 467'4 457'6 465'0 465'2 5829 1:30 PM
Jul '18 472'4 -5'6 480'6 471'4 478'4 478'2 5207 1:20 PM
Sep '18 488'0 -6'0 496'0 487'2 494'6 494'0 1905 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 269'6 0'2 273'4 266'4 270'0 269'4 314 1:30 PM
Mar '18 271'2 -1'0 274'4 267'0 273'2 272'2 89 1:30 PM
May '18 275'2 -0'6 276'4 275'2 276'4 276'0 18 1:30 PM
Jul '18 272'2 -0'6 273'0 0 1:20 PM
Sep '18 272'2 -0'6 273'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 111.675 0.475 112.200 111.250 111.600 111.200 3276 1:05 PM
Dec '17 116.600 0.450 117.225 115.750 116.575 116.150 18513 1:05 PM
Feb '18 121.275 0.625 121.575 120.525 121.025 120.650 8647 1:05 PM
Apr '18 121.525 0.325 121.700 120.750 121.225 121.200 5454 1:05 PM
Jun '18 114.525 0.200 114.725 113.700 114.225 114.325 3727 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 64.850 0.600 64.925 63.900 64.275 64.250 19097 1:05 PM
Feb '18 69.100 0.625 69.175 68.325 68.525 68.475 9833 1:05 PM
Apr '18 72.900 0.475 72.975 72.100 72.400 72.425 5539 1:05 PM
May '18 77.175 0.325 77.175 76.750 77.000 76.850 75 1:05 PM
Jun '18 80.475 0.275 80.600 79.950 80.100 80.200 1941 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 16.60 -0.01 16.64 16.60 16.60 16.61 144 1:55 PM
Nov '17 15.72 -0.37 16.09 15.69 16.04 16.09 557 1:55 PM
Dec '17 15.50 -0.25 15.72 15.46 15.70 15.75 165 1:55 PM
Jan '18 15.16 -0.21 15.37 15.16 15.37 15.37 63 1:55 PM
Feb '18 15.19 -0.18 15.33 15.19 15.29 15.37 46 1:55 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3171 -43 3223 3168 3214 3214 58447 1:30 PM
Jan '18 3193 -44 3245 3190 3236 3237 17589 1:30 PM
Mar '18 3223 -46 3276 3220 3271 3269 11178 1:20 PM
May '18 3250 -45 3300 3246 3294 3295 5265 1:30 PM
Jul '18 3274 -44 3323 3271 3318 3318 3978 1:20 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.