CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 345'0 0'4 345'4 344'2 344'2 344'4 192805 4:37 AM
Mar '18 358'4 0'0 359'4 358'0 358'2 358'4 56300 4:37 AM
May '18 367'2 0'0 368'0 367'0 367'0 367'2 19345 4:37 AM
Jul '18 375'0 0'2 375'4 374'2 374'2 374'6 17222 4:37 AM
Sep '18 382'2 0'4 382'4 381'6 381'6 381'6 5022 4:37 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 980'0 1'2 981'2 976'0 977'0 978'6 180890 4:37 AM
Jan '18 990'6 1'4 992'0 986'6 987'4 989'2 89741 4:37 AM
Mar '18 1000'4 1'2 1001'6 996'6 997'6 999'2 33265 4:37 AM
May '18 1009'6 1'2 1010'6 1006'0 1007'0 1008'4 12401 4:37 AM
Jul '18 1018'4 1'6 1019'2 1014'2 1015'0 1016'6 10000 4:37 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 426'2 0'2 427'6 425'2 426'2 426'0 51120 4:37 AM
Mar '18 444'6 0'2 446'2 444'0 445'0 444'4 14645 4:37 AM
May '18 459'0 0'2 460'2 458'2 458'4 458'6 6225 4:37 AM
Jul '18 472'4 0'0 473'6 472'0 472'0 472'4 5227 4:38 AM
Sep '18 488'2 0'2 489'4 488'2 488'4 488'0 1905 4:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 266'6 -3'0 269'6 266'6 268'4 269'6 416 4:16 AM
Mar '18 273'4 2'2 273'4 271'2 271'2 271'2 89 4:16 AM
May '18 275'2 -0'6 276'4 275'2 276'4 276'0 18 4:16 AM
Jul '18 272'2 -0'6 273'0 0 4:16 AM
Sep '18 272'2 -0'6 273'0 0 7:00 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 19147 4:10 PM
Feb '18 121.275 0.625 121.575 120.525 121.025 120.650 8842 4:10 PM
Apr '18 121.525 0.325 121.700 120.750 121.225 121.200 5574 4:10 PM
Jun '18 114.525 0.200 114.725 113.700 114.225 114.325 3727 4:10 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 19473 4:10 PM
Feb '18 69.100 0.625 69.175 68.325 68.525 68.475 9974 4:10 PM
Apr '18 72.900 0.475 72.975 72.100 72.400 72.425 5565 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 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 16.61 0.01 16.61 16.61 16.61 16.60 144 4:22 AM
Nov '17 15.87 0.15 15.87 15.85 15.85 15.72 564 3:54 AM
Dec '17 15.49 195 11:59 PM
Jan '18 15.18 70 2:30 AM
Feb '18 15.19 51 11:59 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3168 -3 3179 3159 3165 3171 60269 4:37 AM
Jan '18 3190 -3 3200 3182 3187 3193 18120 4:37 AM
Mar '18 3220 -3 3230 3212 3217 3223 11205 4:37 AM
May '18 3246 -4 3256 3240 3243 3250 5265 4:38 AM
Jul '18 3269 -5 3279 3264 3269 3274 3978 4:38 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.