CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 366'2 -0'4 367'6 365'2 366'2 366'6 181599 3:48 PM
May '18 374'4 -0'2 376'2 373'4 374'6 374'6 194062 3:57 PM
Jul '18 382'2 -0'2 383'6 381'2 382'4 382'4 64974 3:20 PM
Sep '18 389'2 -0'2 390'4 388'2 389'0 389'4 14141 1:30 PM
Dec '18 397'2 0'0 398'2 396'2 397'0 397'2 20602 3:48 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 1036'2 4'2 1039'4 1028'0 1031'0 1032'0 117200 3:50 PM
May '18 1047'4 4'2 1050'6 1039'2 1042'2 1043'2 173959 3:57 PM
Jul '18 1056'0 3'4 1059'2 1048'4 1051'2 1052'4 57845 3:05 PM
Aug '18 1056'0 3'0 1059'0 1049'2 1052'2 1053'0 4598 1:30 PM
Sep '18 1040'2 1'6 1043'0 1035'2 1039'2 1038'4 826 3:35 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 452'2 1'0 456'2 451'4 452'0 451'2 45109 3:52 PM
May '18 464'2 0'0 469'2 463'6 466'0 464'2 60071 2:45 PM
Jul '18 479'0 0'0 484'0 478'4 480'0 479'0 17596 2:30 PM
Sep '18 495'4 0'2 499'6 495'0 495'4 495'2 5577 1:30 PM
Dec '18 517'0 0'6 520'4 516'2 516'2 516'2 3623 2:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 260'0 2'2 261'2 255'2 257'0 257'6 228 1:30 PM
May '18 263'4 2'6 264'0 259'0 260'0 260'6 395 1:30 PM
Jul '18 260'2 -0'4 260'0 260'0 260'0 260'6 24 1:30 PM
Sep '18 256'4 -0'4 257'0 0 1:20 PM
Dec '18 257'0 -1'0 257'6 256'0 257'6 258'0 22 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 128.000 -0.350 128.575 127.325 128.450 128.350 1495 1:05 PM
Apr '18 124.850 -0.525 125.450 124.275 125.350 125.375 18739 4:12 PM
Jun '18 116.800 0.000 116.975 116.150 116.775 116.800 12342 1:05 PM
Aug '18 113.700 0.200 113.725 113.100 113.500 113.500 6183 4:12 PM
Oct '18 115.625 0.225 115.650 114.950 115.400 115.400 3420 4:12 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 71.375 0.100 71.775 70.875 71.300 71.275 13546 3:55 PM
May '18 77.600 0.175 77.800 77.150 77.725 77.425 218 4:12 PM
Jun '18 83.025 0.075 83.275 82.500 82.950 82.950 7261 1:05 PM
Jul '18 84.000 0.075 84.250 83.550 83.925 83.925 3038 4:12 PM
Aug '18 83.675 -0.025 83.925 83.250 83.750 83.700 3299 2:39 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 13.42 -0.04 13.44 13.42 13.44 13.46 72 4:00 PM
Mar '18 13.87 -0.01 13.96 13.75 13.94 13.88 556 4:00 PM
Apr '18 13.86 0.02 13.94 13.72 13.86 13.84 217 4:00 PM
May '18 14.06 0.00 14.14 13.99 14.10 14.06 159 4:06 PM
Jun '18 14.61 -0.04 14.66 14.59 14.60 14.65 41 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 3755 -14 3796 3748 3762 3769 30125 3:23 PM
May '18 3783 -13 3824 3776 3790 3796 56073 4:20 PM
Jul '18 3778 -13 3814 3772 3786 3791 19584 4:20 PM
Aug '18 3736 -10 3765 3729 3740 3746 3918 1:21 PM
Sep '18 3698 -8 3722 3692 3703 3706 2317 4:20 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.