CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 347'4 -4'0 353'2 346'4 351'0 351'4 113073 11:51 AM
Mar '18 360'2 -3'6 365'6 359'0 363'4 364'0 39400 11:51 AM
May '18 368'6 -3'6 374'0 367'6 372'0 372'4 21319 11:51 AM
Jul '18 375'4 -3'6 380'6 374'4 378'6 379'2 8392 11:51 AM
Sep '18 382'0 -3'4 386'6 381'0 385'2 385'4 1561 11:51 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 963'2 -4'4 971'6 958'4 968'4 967'6 102033 11:51 AM
Jan '18 973'4 -4'4 982'0 968'6 979'2 978'0 21847 11:51 AM
Mar '18 982'6 -4'2 990'6 978'0 987'2 987'0 9176 11:51 AM
May '18 990'6 -4'4 999'0 986'4 995'6 995'2 3697 11:51 AM
Jul '18 998'0 -4'0 1005'0 993'2 1002'2 1002'0 4398 11:51 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 439'0 -4'4 446'6 435'6 442'6 443'4 54102 11:51 AM
Mar '18 459'6 -4'0 466'6 456'4 463'2 463'6 15863 11:51 AM
May '18 473'6 -3'2 480'2 470'4 476'4 477'0 3913 11:51 AM
Jul '18 485'4 -2'6 491'2 482'2 488'0 488'2 2077 11:51 AM
Sep '18 499'6 -2'4 505'0 496'6 500'6 502'2 476 11:51 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 241'0 1'2 241'0 235'2 239'6 239'6 298 11:51 AM
Mar '18 247'6 2'0 247'6 245'2 246'2 245'6 37 11:51 AM
May '18 248'4 3'6 248'4 246'4 246'4 244'6 0 11:50 AM
Jul '18 243'4 -0'4 243'0 243'0 243'0 244'0 2 11:50 AM
Sep '18 243'4 -0'4 244'0 0 8:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 107.550 -0.025 108.275 107.300 107.750 107.575 23237 11:51 AM
Dec '17 112.825 -0.125 113.475 112.575 113.100 112.950 19443 11:51 AM
Feb '18 116.625 0.125 117.175 116.500 116.575 116.500 10889 11:51 AM
Apr '18 119.275 -0.075 119.550 119.025 119.075 119.350 8210 11:51 AM
Jun '18 112.000 -0.175 112.250 111.925 111.975 112.175 3798 11:51 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 60.000 0.000 60.800 59.650 60.025 60.000 20703 11:51 AM
Dec '17 59.100 1.050 59.425 57.925 58.200 58.050 19689 11:51 AM
Feb '18 64.075 0.425 64.400 63.475 63.725 63.650 7521 11:51 AM
Apr '18 69.425 0.325 69.625 69.000 69.075 69.100 3974 11:51 AM
May '18 75.350 0.650 75.350 74.900 74.900 74.700 38 11:51 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 16.29 0.02 16.29 16.23 16.23 16.27 269 11:45 AM
Oct '17 15.80 0.08 15.84 15.63 15.63 15.72 292 11:45 AM
Nov '17 15.72 0.10 15.74 15.59 15.60 15.62 102 11:39 AM
Dec '17 15.62 0.06 15.64 15.52 15.60 15.56 166 11:49 AM
Jan '18 15.44 31 11:49 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '17 3055 -35 3100 3037 3090 3090 14099 11:52 AM
Dec '17 3091 -35 3137 3074 3128 3126 42915 11:52 AM
Jan '18 3112 -31 3152 3092 3147 3143 9484 11:52 AM
Mar '18 3138 -33 3181 3122 3172 3171 4480 11:52 AM
May '18 3166 -29 3205 3149 3195 3195 900 11:52 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 151.100 0.300 151.500 150.650 150.750 150.800 1063 11:51 AM
Oct '17 152.200 0.250 152.825 151.575 152.000 151.950 5081 11:51 AM
Nov '17 152.475 0.275 152.925 151.800 152.300 152.200 4204 11:51 AM
Jan '18 149.050 0.075 149.525 148.500 148.975 148.975 2082 11:51 AM
Mar '18 146.425 0.075 146.900 145.900 146.200 146.350 1020 11:51 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.