CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 346'6 0'6 347'2 345'6 346'2 346'0 119934 2:47 AM
Dec '17 360'6 0'6 361'2 359'4 360'2 360'0 174312 2:47 AM
Mar '18 373'2 0'6 373'6 372'0 372'6 372'4 35693 2:47 AM
May '18 379'6 1'0 380'0 378'6 379'2 378'6 5208 2:47 AM
Jul '18 385'6 0'6 386'0 384'6 385'2 385'0 9065 2:47 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 941'6 8'0 943'2 938'4 940'2 933'6 17264 2:46 AM
Nov '17 945'4 8'0 947'0 942'2 945'0 937'4 94152 2:46 AM
Jan '18 954'0 8'2 955'4 951'0 952'2 945'6 17591 2:46 AM
Mar '18 962'2 8'2 963'6 959'2 961'2 954'0 13343 2:46 AM
May '18 969'6 8'2 971'0 966'6 969'0 961'4 8768 2:45 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 402'6 0'4 405'0 402'0 402'4 402'2 33255 2:47 AM
Dec '17 429'6 0'6 431'4 428'4 429'0 429'0 81768 2:47 AM
Mar '18 453'2 0'4 455'0 452'2 453'0 452'6 19357 2:47 AM
May '18 468'0 0'2 469'2 467'0 469'2 467'6 3486 2:44 AM
Jul '18 481'2 -0'2 483'0 481'0 482'0 481'4 2842 2:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 238'4 -0'4 238'4 238'2 238'2 239'0 73 10:03 PM
Dec '17 245'2 -0'2 246'4 245'0 246'2 245'4 629 1:56 AM
Mar '18 249'2 0'6 249'2 249'2 249'2 248'4 84 12:22 AM
May '18 250'4 -4'0 251'0 250'0 250'0 254'4 8 12:22 AM
Jul '18 253'4 -2'4 256'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 106.725 0.725 107.275 105.750 105.875 106.000 1619 4:09 PM
Oct '17 107.725 1.875 108.325 105.850 105.850 105.850 20249 4:09 PM
Dec '17 110.075 2.025 110.550 108.025 108.050 108.050 8953 4:09 PM
Feb '18 112.325 1.850 112.650 110.325 110.350 110.475 6341 4:09 PM
Apr '18 112.475 1.600 112.850 110.825 110.875 110.875 2460 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 63.875 -0.800 65.150 63.350 64.850 64.675 22786 4:09 PM
Dec '17 59.050 -0.800 60.225 58.625 60.025 59.850 8526 4:09 PM
Feb '18 63.750 -0.875 64.725 63.400 64.725 64.625 7521 4:09 PM
Apr '18 67.925 -0.400 68.400 67.725 68.375 68.325 2539 1:05 PM
May '18 73.275 -0.425 73.400 73.275 73.400 73.700 25 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 16.52 35 5:57 PM
Sep '17 16.81 -0.11 16.83 16.81 16.83 16.92 410 2:29 AM
Oct '17 16.72 -0.07 16.75 16.71 16.75 16.79 255 2:29 AM
Nov '17 16.68 211 2:18 AM
Dec '17 16.59 -0.01 16.59 16.59 16.59 16.60 92 2:18 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 2957 4 2958 2939 2950 2953 16282 2:46 AM
Oct '17 2973 5 2974 2955 2963 2968 7760 2:46 AM
Dec '17 2991 4 2993 2973 2978 2987 33532 2:46 AM
Jan '18 3002 5 3002 2984 2990 2997 6161 2:45 AM
Mar '18 3028 5 3028 3010 3018 3023 6110 2:45 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.