CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 374'2 5'0 374'6 368'6 369'2 369'2 113520 3:57 PM
Sep '17 381'6 4'6 382'4 376'2 377'0 377'0 28733 2:59 PM
Dec '17 392'4 5'0 393'0 386'6 387'4 387'4 35827 2:41 PM
Mar '18 402'2 4'6 402'6 396'6 397'4 397'4 4517 2:59 PM
May '18 408'4 5'0 408'6 403'2 403'4 403'4 1199 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 926'4 -13'0 941'0 925'2 939'4 939'4 96350 3:02 PM
Aug '17 929'4 -12'0 942'6 928'2 941'4 941'4 17047 1:20 PM
Sep '17 927'6 -11'0 940'0 926'6 939'0 938'6 5165 2:30 PM
Nov '17 929'2 -10'0 940'6 928'0 939'2 939'2 38437 3:01 PM
Jan '18 936'6 -10'0 947'6 935'6 946'6 946'6 3167 3:15 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 438'2 7'4 439'0 429'2 430'2 430'6 46326 3:20 PM
Sep '17 451'2 7'0 452'2 442'4 443'6 444'2 11345 3:30 PM
Dec '17 473'4 7'0 474'0 464'4 465'4 466'4 9441 1:30 PM
Mar '18 491'2 6'2 491'6 483'0 485'4 485'0 4502 1:30 PM
May '18 502'6 5'2 503'0 496'2 496'6 497'4 552 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 244'2 2'2 245'0 241'2 242'4 242'0 197 1:30 PM
Sep '17 237'0 3'0 236'6 236'0 236'4 234'0 55 1:30 PM
Dec '17 227'6 2'4 228'0 224'4 224'4 225'2 20 1:30 PM
Mar '18 226'0 1'4 226'0 225'4 225'4 224'4 3 1:30 PM
May '18 226'0 1'4 224'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '17 122.700 -1.225 124.625 122.125 124.100 123.925 11563 4:11 PM
Aug '17 118.950 -2.450 121.650 118.400 121.500 121.400 25637 4:11 PM
Oct '17 115.100 -2.850 118.125 115.000 117.950 117.950 11109 4:11 PM
Dec '17 115.950 -2.525 118.625 115.800 118.475 118.475 6957 4:11 PM
Feb '18 116.600 -2.050 118.725 116.475 118.625 118.650 4570 4:11 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '17 81.825 0.875 81.875 80.850 81.200 80.950 5215 4:11 PM
Jul '17 81.900 1.325 82.025 80.425 80.475 80.575 11975 2:42 PM
Aug '17 81.300 0.750 81.400 80.450 80.450 80.550 8796 1:05 PM
Oct '17 68.225 0.200 68.350 68.025 68.150 68.025 4393 4:11 PM
Dec '17 62.175 0.025 62.250 62.000 62.150 62.150 1337 4:11 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 15.61 0.00 15.62 15.61 15.61 15.61 62 4:00 PM
Jun '17 16.51 -0.09 16.80 16.51 16.64 16.60 635 4:00 PM
Jul '17 17.04 -0.21 17.43 17.02 17.30 17.25 697 4:03 PM
Aug '17 17.40 -0.18 17.69 17.34 17.60 17.58 422 4:00 PM
Sep '17 17.44 -0.13 17.68 17.37 17.60 17.57 127 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 3018 -29 3051 3013 3045 3047 39324 4:17 PM
Aug '17 3029 -29 3059 3025 3056 3058 10591 2:49 PM
Sep '17 3042 -28 3071 3039 3067 3070 5628 1:20 PM
Oct '17 3047 -23 3073 3044 3067 3070 2690 1:30 PM
Dec '17 3064 -22 3089 3060 3085 3086 10732 3:01 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 146.950 -4.175 151.575 146.625 151.400 151.125 6570 4:09 PM
Sep '17 146.750 -4.225 151.350 146.475 151.225 150.975 2838 1:05 PM
Oct '17 145.775 -4.275 150.450 145.600 150.300 150.050 2077 4:09 PM
Nov '17 144.275 -4.300 148.850 144.100 148.700 148.575 709 4:09 PM
Jan '18 138.450 -4.250 141.850 138.200 141.825 142.700 349 4:09 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.