CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 366'6 1'0 367'0 364'2 365'4 365'6 194582 3:57 PM
May '18 374'6 0'6 375'2 372'4 373'6 374'0 198048 3:52 PM
Jul '18 382'4 0'6 382'6 380'2 382'0 381'6 58079 3:59 PM
Sep '18 389'4 0'6 389'4 387'2 388'6 388'6 11496 3:49 PM
Dec '18 397'2 0'6 397'4 395'2 396'0 396'4 21114 3:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 1032'0 -2'2 1037'0 1027'2 1034'0 1034'2 82498 3:52 PM
May '18 1043'2 -2'2 1048'2 1038'2 1045'0 1045'4 113019 3:56 PM
Jul '18 1052'4 -2'4 1057'4 1047'6 1054'6 1055'0 45541 3:40 PM
Aug '18 1053'0 -2'4 1058'0 1048'4 1054'6 1055'4 3600 3:10 PM
Sep '18 1038'4 -1'4 1041'4 1035'4 1036'2 1040'0 1161 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 451'2 4'0 452'0 444'6 447'6 447'2 44002 2:30 PM
May '18 464'2 4'6 465'0 457'0 460'2 459'4 62123 2:31 PM
Jul '18 479'0 4'2 479'4 471'0 474'6 474'6 15659 1:30 PM
Sep '18 495'2 4'0 495'4 488'4 490'4 491'2 5680 1:30 PM
Dec '18 516'2 3'6 517'0 509'4 512'0 512'4 4587 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 257'6 -0'4 264'4 256'6 258'0 258'2 284 1:30 PM
May '18 260'6 1'2 264'6 258'0 258'2 259'4 637 2:30 PM
Jul '18 260'6 2'2 263'0 256'4 258'4 258'4 61 1:30 PM
Sep '18 257'0 2'2 256'6 256'6 256'6 254'6 1 1:30 PM
Dec '18 258'0 3'2 257'2 256'4 256'4 254'6 52 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 128.350 -1.300 129.150 128.075 129.000 129.650 1665 1:05 PM
Apr '18 125.375 -0.850 126.125 124.925 125.825 126.225 23757 1:05 PM
Jun '18 116.800 -0.250 116.900 116.300 116.725 117.050 11044 3:06 PM
Aug '18 113.500 -0.275 113.725 113.100 113.475 113.775 7063 1:05 PM
Oct '18 115.400 -0.175 115.525 114.900 115.300 115.575 3938 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 71.275 1.375 71.550 69.475 69.825 69.900 20060 1:05 PM
May '18 77.425 1.275 77.550 76.050 76.150 76.150 292 1:05 PM
Jun '18 82.950 1.650 83.175 81.000 81.400 81.300 11298 1:05 PM
Jul '18 83.925 1.550 84.125 82.150 82.425 82.375 5034 1:05 PM
Aug '18 83.700 1.375 83.875 82.075 82.325 82.325 6313 3:21 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 13.46 0.00 13.46 13.43 13.46 13.46 51 4:01 PM
Mar '18 13.88 -0.36 14.15 13.83 14.10 14.24 521 4:00 PM
Apr '18 13.84 -0.32 14.10 13.75 14.02 14.16 255 4:01 PM
May '18 14.06 -0.33 14.29 14.03 14.29 14.39 107 4:06 PM
Jun '18 14.65 -0.21 14.77 14.65 14.72 14.86 69 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 3769 -11 3786 3751 3780 3780 24706 2:30 PM
May '18 3796 -14 3815 3780 3815 3810 54282 3:48 PM
Jul '18 3791 -7 3808 3774 3798 3798 19063 2:37 PM
Aug '18 3746 -2 3761 3725 3745 3748 3929 3:09 PM
Sep '18 3706 2 3718 3681 3682 3704 2338 1:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 146.000 -0.650 146.850 145.750 146.375 146.650 5104 3:00 PM
Apr '18 148.075 -1.025 148.900 147.900 148.825 149.100 4998 4:10 PM
May '18 149.125 -0.925 149.800 148.875 149.600 150.050 3018 1:05 PM
Aug '18 152.550 -0.475 153.000 152.000 152.975 153.025 1046 1:05 PM
Sep '18 152.350 -0.275 152.575 151.775 152.275 152.625 177 1:05 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.