CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 350'4 -2'0 353'6 349'4 352'4 352'4 75625 3:56 PM
Dec '17 364'2 -2'2 367'6 363'4 366'4 366'4 133529 3:51 PM
Mar '18 376'2 -2'0 379'4 375'4 378'2 378'2 32108 3:09 PM
May '18 382'2 -2'2 385'6 381'6 384'6 384'4 7035 1:30 PM
Jul '18 388'2 -2'0 391'6 387'4 390'6 390'2 5705 3:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 930'2 8'4 931'6 922'0 924'0 921'6 17458 3:52 PM
Nov '17 933'0 7'6 935'0 925'6 927'2 925'2 108271 3:15 PM
Jan '18 941'2 7'6 943'2 934'0 936'0 933'4 20325 1:30 PM
Mar '18 949'4 8'0 951'2 942'6 944'0 941'4 8849 1:30 PM
May '18 956'6 7'6 958'6 950'2 951'4 949'0 3552 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 414'2 -5'2 421'6 413'0 419'4 419'4 18897 3:55 PM
Dec '17 442'0 -5'0 449'2 440'4 446'0 447'0 30995 3:41 PM
Mar '18 460'4 -4'6 467'6 459'2 464'2 465'2 9888 1:30 PM
May '18 475'0 -5'0 481'6 474'0 479'6 480'0 958 1:30 PM
Jul '18 493'0 -4'6 499'6 491'6 498'2 497'6 3979 3:46 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 258'2 -1'6 267'0 257'2 261'4 260'0 129 1:30 PM
Dec '17 258'0 0'6 269'0 255'6 256'4 257'2 377 1:30 PM
Mar '18 259'0 -0'6 268'0 258'0 268'0 259'6 34 1:30 PM
May '18 261'4 -1'0 262'4 1 1:20 PM
Jul '18 263'0 -1'0 264'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 107.125 -2.350 109.275 106.975 109.200 109.475 3297 2:45 PM
Oct '17 106.225 -2.100 108.250 105.825 108.250 108.325 22862 1:05 PM
Dec '17 108.275 -2.025 110.300 107.950 110.300 110.300 9322 1:05 PM
Feb '18 110.600 -1.675 112.100 110.025 112.075 112.275 6559 1:05 PM
Apr '18 111.325 -1.300 112.625 110.700 112.625 112.625 2998 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 140.475 -1.775 142.800 140.175 142.250 142.250 2444 1:05 PM
Sep '17 140.725 -2.400 143.375 140.125 143.200 143.125 5713 1:05 PM
Oct '17 140.475 -2.300 142.875 139.700 142.750 142.775 3979 3:58 PM
Nov '17 140.750 -2.100 142.975 139.850 142.850 142.850 1884 2:30 PM
Jan '18 137.675 -1.850 139.650 136.575 139.650 139.525 905 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 66.925 -1.850 68.475 66.425 68.475 68.775 22034 2:30 PM
Dec '17 61.800 -1.675 63.175 61.300 63.175 63.475 7419 1:05 PM
Feb '18 66.300 -1.400 67.450 65.775 67.450 67.700 6112 1:05 PM
Apr '18 69.725 -1.200 70.775 69.325 70.725 70.925 2251 3:16 PM
May '18 74.300 -1.500 75.200 74.200 75.200 75.800 29 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 16.50 0.03 16.52 16.49 16.50 16.47 151 4:00 PM
Sep '17 17.15 0.10 17.20 17.06 17.08 17.05 435 4:00 PM
Oct '17 17.16 0.08 17.20 17.06 17.10 17.08 173 4:00 PM
Nov '17 17.05 0.04 17.13 16.99 17.07 17.01 93 4:00 PM
Dec '17 16.85 -0.02 16.95 16.84 16.92 16.87 91 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 2961 15 2985 2945 2951 2946 11834 3:55 PM
Oct '17 2977 16 3001 2961 2967 2961 7428 1:30 PM
Dec '17 3000 19 3022 2983 2989 2981 47169 2:32 PM
Jan '18 3012 21 3031 2996 2997 2991 9247 1:30 PM
Mar '18 3036 19 3057 3024 3024 3017 3955 2:52 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.