CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 336'6 1'0 337'4 336'4 337'2 335'6 360 8:56 PM
Mar '18 349'0 0'0 349'4 348'6 349'0 349'0 85020 9:57 PM
May '18 357'2 0'0 357'6 357'2 357'2 357'2 31514 9:53 PM
Jul '18 365'2 -0'2 365'6 365'2 365'4 365'4 23386 9:53 PM
Sep '18 372'4 0'0 373'0 372'4 372'4 372'4 4014 9:53 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 976'2 -3'0 981'0 976'0 979'4 979'2 106371 9:57 PM
Mar '18 987'2 -3'2 992'2 987'0 990'4 990'4 82255 9:57 PM
May '18 998'2 -3'2 1003'2 998'2 1001'4 1001'4 24684 9:57 PM
Jul '18 1008'0 -3'0 1012'4 1008'0 1011'0 1011'0 14889 9:57 PM
Aug '18 1012'4 3'0 1012'4 1010'6 1011'4 1009'4 507 9:57 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 392'2 5'0 387'2 47 9:53 PM
Mar '18 418'2 1'4 419'0 416'4 416'4 416'6 54443 9:55 PM
May '18 431'0 1'6 431'4 428'6 428'6 429'2 19834 9:53 PM
Jul '18 444'0 1'4 444'4 442'0 442'0 442'4 10093 9:53 PM
Sep '18 457'6 2'0 458'0 457'0 457'0 455'6 2275 9:53 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 234'0 6'6 236'6 235'0 236'2 227'2 12 8:55 PM
Mar '18 248'4 -0'4 249'4 248'4 249'4 249'0 566 8:55 PM
May '18 255'0 0'0 255'0 255'0 255'0 255'0 86 8:55 PM
Jul '18 262'4 4'2 260'2 258'0 260'0 258'2 24 8:54 PM
Sep '18 264'4 4'2 260'2 0 8:54 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 115.650 -0.500 116.875 115.500 116.425 116.150 2270 4:09 PM
Feb '18 118.375 -0.775 120.000 118.125 119.375 119.150 23591 4:09 PM
Apr '18 120.200 -0.775 121.700 119.875 121.100 120.975 11124 4:09 PM
Jun '18 113.300 -0.625 114.475 112.900 114.050 113.925 8814 1:05 PM
Aug '18 110.500 -0.525 111.525 110.100 111.025 111.025 2136 4:09 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 63.950 0.200 64.075 63.650 63.825 63.750 2907 4:09 PM
Feb '18 66.800 0.275 67.500 66.325 66.500 66.525 20175 3:36 PM
Apr '18 71.475 0.300 72.150 70.975 71.150 71.175 11294 4:09 PM
May '18 76.800 0.025 77.300 76.325 76.750 76.775 70 1:05 PM
Jun '18 81.675 0.100 82.450 81.000 81.500 81.575 5862 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 15.52 -0.09 15.52 15.51 15.51 15.61 230 9:15 PM
Jan '18 14.45 -0.05 14.49 14.45 14.49 14.50 481 6:38 PM
Feb '18 14.32 -0.04 14.38 14.32 14.37 14.36 296 9:30 PM
Mar '18 14.35 -0.10 14.35 14.35 14.35 14.45 91 9:30 PM
Apr '18 14.59 43 9:30 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3251 22 3255 3224 3229 3229 992 9:57 PM
Jan '18 3254 -14 3269 3253 3268 3268 46291 9:57 PM
Mar '18 3294 -15 3309 3293 3309 3309 37698 9:57 PM
May '18 3317 -15 3333 3317 3332 3332 11045 9:57 PM
Jul '18 3345 -10 3355 3345 3355 3355 7597 9:57 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.