CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 349'2 -0'6 350'4 348'4 350'2 350'0 137777 9:32 AM
Mar '18 363'0 -0'6 364'0 362'0 363'6 363'6 42250 9:32 AM
May '18 371'0 -1'0 372'2 370'2 372'0 372'0 30584 9:32 AM
Jul '18 377'6 -0'6 379'0 377'0 379'0 378'4 19944 9:32 AM
Sep '18 384'4 -0'6 385'6 383'6 385'6 385'2 5728 9:32 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 986'6 2'0 987'2 981'6 984'6 984'6 134302 9:32 AM
Jan '18 997'4 2'2 997'6 992'2 995'2 995'2 51335 9:32 AM
Mar '18 1007'0 2'0 1007'2 1002'0 1005'0 1005'0 21175 9:32 AM
May '18 1015'6 1'6 1016'0 1011'0 1014'0 1014'0 6544 9:32 AM
Jul '18 1023'6 1'6 1024'0 1019'0 1022'0 1022'0 6077 9:32 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 431'6 -3'0 435'2 430'4 434'6 434'6 46207 9:32 AM
Mar '18 450'6 -3'0 454'0 449'6 453'6 453'6 14709 9:32 AM
May '18 464'6 -2'6 467'4 463'4 467'4 467'4 6890 9:32 AM
Jul '18 478'0 -3'0 480'2 477'0 480'2 481'0 4818 9:32 AM
Sep '18 493'6 -2'6 496'0 492'4 496'0 496'4 1545 9:32 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 266'0 1'2 267'6 264'0 267'6 264'6 365 9:32 AM
Mar '18 268'0 1'4 268'4 266'2 268'4 266'4 101 9:32 AM
May '18 270'0 0'2 270'0 269'6 270'0 269'6 38 9:32 AM
Jul '18 266'6 3'2 263'4 0 9:20 AM
Sep '18 266'6 3'2 263'4 0 8:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 110.000 -1.175 111.075 109.625 110.975 111.175 3640 9:32 AM
Dec '17 114.775 -1.200 115.825 114.525 115.750 115.975 21137 9:32 AM
Feb '18 119.150 -1.000 120.025 119.075 119.900 120.150 6860 9:32 AM
Apr '18 119.900 -0.975 120.825 119.825 120.500 120.875 5579 9:32 AM
Jun '18 113.025 -0.850 113.800 112.825 113.550 113.875 2032 9:32 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 62.750 0.575 63.075 62.300 62.300 62.175 21117 9:32 AM
Feb '18 67.550 0.400 67.775 67.250 67.350 67.150 9341 9:32 AM
Apr '18 71.525 0.225 71.700 71.300 71.400 71.300 4441 9:32 AM
May '18 76.650 -0.600 77.150 76.650 77.150 77.250 87 9:32 AM
Jun '18 80.075 0.025 80.300 79.975 80.000 80.050 1542 9:32 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 16.80 0.00 16.80 16.80 16.80 16.80 243 9:27 AM
Nov '17 16.42 0.11 16.44 16.33 16.44 16.31 284 9:29 AM
Dec '17 16.13 0.21 16.13 16.01 16.01 15.92 195 9:30 AM
Jan '18 15.66 0.12 15.66 15.65 15.65 15.54 144 9:20 AM
Feb '18 15.58 0.08 15.60 15.58 15.60 15.50 68 9:19 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3219 3 3222 3203 3216 3216 41593 9:32 AM
Jan '18 3241 2 3245 3226 3239 3239 11248 9:32 AM
Mar '18 3273 3 3273 3257 3270 3270 8015 9:32 AM
May '18 3293 0 3294 3277 3288 3293 3127 9:32 AM
Jul '18 3316 2 3316 3299 3312 3314 2384 9:32 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.