CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 348'2 -0'6 349'0 348'0 349'0 349'0 128707 5:26 AM
Mar '18 362'2 -0'4 362'6 362'0 362'6 362'6 32920 5:25 AM
May '18 370'6 -0'4 371'2 370'6 371'0 371'2 14208 5:25 AM
Jul '18 377'6 -0'4 378'4 377'6 378'2 378'2 15934 5:25 AM
Sep '18 384'4 -0'6 385'0 384'4 385'0 385'2 4202 5:24 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 989'2 2'6 990'2 985'0 985'2 986'4 141515 5:26 AM
Jan '18 999'6 2'6 1000'6 995'6 996'0 997'0 80853 5:26 AM
Mar '18 1009'6 2'6 1010'4 1005'2 1005'6 1007'0 19634 5:26 AM
May '18 1019'2 3'2 1019'2 1014'6 1014'6 1016'0 8679 5:26 AM
Jul '18 1026'6 2'6 1026'6 1021'4 1021'4 1024'0 4764 5:26 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 430'4 1'2 430'6 429'0 429'2 429'2 22240 5:26 AM
Mar '18 448'2 1'0 448'4 447'0 447'4 447'2 15167 5:26 AM
May '18 462'4 1'2 462'6 461'4 461'6 461'2 2051 5:26 AM
Jul '18 479'6 0'4 480'4 479'6 480'4 479'2 2175 5:26 AM
Sep '18 497'6 0'6 502'2 499'0 501'6 497'0 1316 5:26 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 273'0 3'4 273'0 270'0 270'0 269'4 312 5:01 AM
Mar '18 273'2 1'0 273'2 273'2 273'2 272'2 163 4:57 AM
May '18 276'0 2'4 277'0 274'0 274'0 273'4 35 4:57 AM
Jul '18 273'0 2'2 270'6 0 4:57 AM
Sep '18 273'0 2'2 270'6 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 111.200 -0.275 112.350 110.600 111.475 111.475 2861 4:10 PM
Dec '17 116.150 -0.500 117.400 115.550 116.650 116.650 17857 4:10 PM
Feb '18 120.650 0.100 121.150 119.975 120.425 120.550 5943 4:10 PM
Apr '18 121.200 -0.050 121.700 120.500 121.025 121.250 4574 4:10 PM
Jun '18 114.325 0.275 114.475 113.300 113.850 114.050 3233 4:10 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 153.150 0.625 153.500 151.750 152.825 152.525 1033 4:09 PM
Nov '17 152.775 0.700 153.125 151.100 152.225 152.075 4108 4:09 PM
Jan '18 151.200 1.075 151.625 149.375 150.225 150.125 5645 4:09 PM
Mar '18 148.075 0.925 148.475 146.475 147.150 147.150 2250 4:09 PM
Apr '18 147.650 0.800 148.000 145.975 146.875 146.850 791 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 64.250 0.500 64.650 63.600 64.000 63.750 18435 3:47 PM
Feb '18 68.475 0.475 68.650 67.925 68.125 68.000 8320 4:10 PM
Apr '18 72.425 0.525 72.500 71.825 71.900 71.900 6752 1:05 PM
May '18 76.850 0.000 77.200 76.450 77.200 76.850 54 4:10 PM
Jun '18 80.200 -0.050 80.475 79.750 80.225 80.250 3243 4:10 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 16.61 170 4:22 AM
Nov '17 16.09 0.00 16.09 16.04 16.04 16.09 223 8:55 PM
Dec '17 15.70 -0.05 15.70 15.70 15.70 15.75 108 9:48 PM
Jan '18 15.37 0.00 15.37 15.37 15.37 15.37 52 10:35 PM
Feb '18 15.37 61 9:30 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3220 6 3223 3213 3214 3214 40760 5:26 AM
Jan '18 3243 6 3245 3235 3236 3237 11169 5:26 AM
Mar '18 3274 5 3276 3267 3271 3269 7310 5:26 AM
May '18 3298 3 3300 3292 3294 3295 4366 5:26 AM
Jul '18 3320 2 3321 3316 3318 3318 1575 5:26 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.