CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 336'6 1'0 337'4 336'4 337'2 335'6 360 1:20 PM
Mar '18 349'0 1'2 350'0 347'6 348'0 347'6 74250 2:35 PM
May '18 357'2 1'2 358'2 356'0 356'2 356'0 30268 2:30 PM
Jul '18 365'4 1'0 366'4 364'4 364'6 364'4 22765 2:31 PM
Sep '18 372'4 0'6 373'4 371'4 372'0 371'6 4014 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 979'2 3'4 981'4 976'0 976'0 975'6 94051 1:30 PM
Mar '18 990'4 3'2 993'0 987'4 988'4 987'2 72496 2:30 PM
May '18 1001'4 3'2 1003'6 998'4 998'6 998'2 23897 2:31 PM
Jul '18 1011'0 3'2 1013'4 1008'2 1009'0 1007'6 14371 2:34 PM
Aug '18 1012'4 3'0 1012'4 1010'6 1011'4 1009'4 507 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 392'2 5'0 387'2 47 1:20 PM
Mar '18 416'6 6'0 417'2 411'0 411'2 410'6 52972 2:30 PM
May '18 429'2 5'2 429'6 424'4 425'0 424'0 19310 1:30 PM
Jul '18 442'4 5'2 442'6 438'0 438'2 437'2 10063 1:30 PM
Sep '18 455'6 5'0 456'2 452'6 452'6 450'6 2175 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 234'0 6'6 236'6 235'0 236'2 227'2 12 1:20 PM
Mar '18 249'0 5'4 254'0 242'2 242'6 243'4 566 1:30 PM
May '18 255'0 4'6 256'6 251'2 251'2 250'2 86 1:30 PM
Jul '18 262'4 4'2 260'2 258'0 260'0 258'2 24 1:20 PM
Sep '18 264'4 4'2 260'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 115.650 -0.500 116.875 115.500 116.425 116.150 2270 1:05 PM
Feb '18 118.375 -0.775 120.000 118.125 119.375 119.150 22436 2:34 PM
Apr '18 120.200 -0.775 121.700 119.875 121.100 120.975 9859 1:05 PM
Jun '18 113.300 -0.625 114.475 112.900 114.050 113.925 8113 1:05 PM
Aug '18 110.500 -0.525 111.525 110.100 111.025 111.025 2136 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 63.950 0.200 64.075 63.650 63.825 63.750 2907 1:05 PM
Feb '18 66.800 0.275 67.500 66.325 66.500 66.525 19203 1:05 PM
Apr '18 71.475 0.300 72.150 70.975 71.150 71.175 10218 1:05 PM
May '18 76.800 0.025 77.300 76.325 76.750 76.775 70 1:05 PM
Jun '18 81.675 0.100 82.450 81.000 81.500 81.575 5410 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 15.51 -0.09 15.65 15.50 15.57 15.60 139 2:32 PM
Jan '18 14.55 0.28 14.64 14.21 14.29 14.27 344 2:35 PM
Feb '18 14.39 0.20 14.51 14.14 14.27 14.19 258 2:36 PM
Mar '18 14.42 0.09 14.51 14.29 14.31 14.33 73 2:36 PM
Apr '18 14.56 -0.02 14.64 14.53 14.54 14.58 33 2:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3251 22 3255 3224 3229 3229 992 1:20 PM
Jan '18 3268 21 3272 3242 3247 3247 37271 2:33 PM
Mar '18 3309 20 3312 3287 3289 3289 32200 1:30 PM
May '18 3332 19 3335 3312 3312 3313 10643 1:30 PM
Jul '18 3355 18 3358 3336 3338 3337 7594 1:30 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.