CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 348'0 1'6 349'2 347'0 347'2 346'2 0 6:49 AM
May '18 356'4 1'6 357'4 355'4 355'6 354'6 0 6:49 AM
Jul '18 364'4 1'6 365'4 363'4 363'4 362'6 0 6:49 AM
Sep '18 372'0 1'2 373'2 371'2 371'2 370'6 0 6:49 AM
Dec '18 382'2 1'6 383'0 381'0 381'0 380'4 0 6:49 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 966'0 5'4 967'4 963'2 965'0 960'4 0 6:49 AM
May '18 977'2 5'2 979'0 974'6 976'4 972'0 0 6:49 AM
Jul '18 987'0 5'6 988'2 984'4 985'4 981'2 0 6:49 AM
Aug '18 989'4 5'6 990'4 987'2 988'0 983'6 0 6:49 AM
Sep '18 988'4 6'0 988'4 987'0 987'0 982'4 0 6:49 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 417'2 -3'2 422'6 417'0 420'2 420'4 0 6:49 AM
May '18 431'2 -3'0 436'2 430'6 434'2 434'2 0 6:49 AM
Jul '18 444'0 -2'4 449'0 443'4 446'4 446'4 0 6:49 AM
Sep '18 458'2 -2'2 462'6 457'6 461'2 460'4 0 6:49 AM
Dec '18 477'2 -2'0 481'2 476'2 479'6 479'2 0 6:49 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 250'4 1'0 252'0 249'2 249'2 249'4 0 4:59 AM
May '18 252'2 1'0 252'2 251'4 251'4 251'2 0 4:28 AM
Jul '18 256'2 -0'2 257'2 255'4 255'4 256'4 0 4:22 AM
Sep '18 256'0 0'4 255'4 0 4:22 AM
Dec '18 254'2 -1'2 260'4 256'6 260'4 255'4 0 4:22 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 117.375 0.300 117.500 116.550 117.100 117.075 0 6:30 AM
Apr '18 119.450 0.575 119.625 118.475 118.900 118.875 0 6:26 AM
Jun '18 111.625 0.625 111.750 110.675 111.175 111.000 0 6:00 AM
Aug '18 109.050 0.475 109.150 108.100 108.700 108.575 0 1:05 PM
Oct '18 110.375 0.250 110.450 109.525 110.275 110.125 0 4:11 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 71.575 0.600 71.825 70.950 71.000 70.975 0 6:36 AM
Apr '18 74.325 0.500 74.550 73.825 73.825 73.825 0 6:01 AM
May '18 79.000 0.300 79.300 78.625 78.800 78.700 0 1:05 PM
Jun '18 83.800 0.125 84.050 83.450 83.750 83.675 0 1:05 PM
Jul '18 83.925 0.450 84.075 83.425 83.575 83.475 0 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 13.74 -0.02 13.75 13.74 13.75 13.76 0 6:48 AM
Feb '18 13.05 -0.02 13.10 13.04 13.04 13.07 0 6:37 AM
Mar '18 13.13 -0.03 13.18 13.13 13.18 13.16 0 6:37 AM
Apr '18 13.52 -0.02 13.52 13.52 13.52 13.54 0 6:42 AM
May '18 13.94 0.02 13.94 13.94 13.94 13.92 0 6:37 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 3199 29 3210 3178 3180 3170 0 6:49 AM
May '18 3235 27 3246 3215 3218 3208 0 6:49 AM
Jul '18 3265 29 3275 3247 3248 3236 0 6:49 AM
Aug '18 3272 29 3278 3251 3251 3243 0 6:49 AM
Sep '18 3273 26 3275 3259 3259 3247 0 6:49 AM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.