CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 347'0 -0'4 347'6 346'6 347'2 347'4 133622 9:02 PM
May '18 355'2 -0'4 356'0 355'2 355'4 355'6 33570 9:02 PM
Jul '18 363'4 -0'6 364'4 363'4 364'0 364'2 25594 9:02 PM
Sep '18 370'6 -0'4 371'4 370'4 371'0 371'2 4454 9:02 PM
Dec '18 379'2 -0'6 380'0 379'2 379'4 380'0 13198 9:02 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 968'4 1'2 970'4 967'2 970'4 967'2 119812 9:02 PM
Mar '18 979'2 1'2 981'0 977'6 980'2 978'0 88741 9:02 PM
May '18 990'4 1'4 991'6 988'6 991'4 989'0 30714 9:02 PM
Jul '18 1000'0 1'0 1001'4 999'0 999'0 999'0 16954 9:02 PM
Aug '18 1001'0 -0'2 1004'4 998'0 1002'6 1001'2 691 9:02 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 420'4 3'0 421'6 419'4 420'2 417'4 17282 9:02 PM
May '18 433'0 2'6 434'0 432'4 433'0 430'2 4070 9:01 PM
Jul '18 449'2 3'0 450'2 447'2 447'2 446'2 3941 9:01 PM
Sep '18 464'6 3'6 464'6 464'2 464'2 461'0 411 9:01 PM
Dec '18 486'6 3'4 486'6 486'6 486'6 483'2 293 9:01 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 253'0 -1'2 254'0 252'2 252'4 254'2 264 8:59 PM
May '18 260'6 2'0 262'2 259'2 259'2 258'6 32 8:59 PM
Jul '18 268'4 2'2 270'0 268'4 269'4 266'2 25 8:59 PM
Sep '18 270'4 2'2 268'2 0 8:59 PM
Dec '18 264'4 2'2 262'2 0 2:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 118.900 2.625 119.250 116.500 116.750 116.275 3581 4:10 PM
Feb '18 121.025 1.875 121.575 118.800 119.825 119.150 29992 4:10 PM
Apr '18 122.150 1.850 122.700 119.925 120.650 120.300 12188 4:10 PM
Jun '18 114.725 1.375 114.950 112.750 113.600 113.350 8379 4:10 PM
Aug '18 111.400 1.075 111.650 109.675 110.600 110.325 2237 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 147.750 1.500 148.225 145.050 146.700 146.250 5299 1:05 PM
Mar '18 145.550 1.200 146.075 142.800 144.700 144.350 4378 2:30 PM
Apr '18 145.925 1.225 146.450 143.225 144.975 144.700 1366 1:05 PM
May '18 145.650 1.300 146.125 143.025 144.800 144.350 672 4:09 PM
Aug '18 148.050 1.350 148.600 145.350 146.900 146.700 425 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 68.525 0.900 68.625 67.175 67.525 67.625 15344 1:05 PM
Apr '18 72.800 0.550 72.925 71.725 72.175 72.250 6650 1:05 PM
May '18 77.850 0.250 78.000 77.325 77.350 77.600 51 4:10 PM
Jun '18 82.150 0.525 82.350 81.200 81.600 81.625 3432 1:05 PM
Jul '18 82.400 0.725 82.525 81.275 81.675 81.675 710 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 15.50 0.00 15.50 15.50 15.50 15.50 70 6:41 PM
Jan '18 14.42 0.02 14.42 14.42 14.42 14.40 824 7:51 PM
Feb '18 14.22 509 8:02 PM
Mar '18 14.32 151 7:40 PM
Apr '18 14.52 42 6:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 3203 -3 3217 3200 3211 3206 49212 9:02 PM
Mar '18 3242 -3 3255 3239 3249 3245 44706 9:02 PM
May '18 3270 -3 3278 3268 3278 3273 11488 9:02 PM
Jul '18 3297 -4 3301 3297 3300 3301 7385 9:02 PM
Aug '18 3301 -7 3319 3295 3313 3308 1045 9:02 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.