CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 345'2 0'2 347'0 344'0 344'2 345'0 184444 8:53 PM
Mar '18 357'0 0'6 358'0 355'2 355'4 356'2 161400 8:33 PM
May '18 365'2 0'6 366'2 363'4 364'0 364'4 35499 9:16 PM
Jul '18 373'2 1'0 374'2 371'4 372'0 372'2 10380 7:00 PM
Sep '18 380'4 1'0 381'2 378'4 379'0 379'4 2351 7:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 997'2 8'2 999'4 987'4 988'4 989'0 116670 7:27 PM
Mar '18 1008'4 8'2 1010'4 998'6 999'4 1000'2 46836 6:31 PM
May '18 1018'2 8'2 1020'2 1008'2 1008'6 1010'0 14552 8:24 PM
Jul '18 1026'2 8'2 1028'2 1016'4 1017'2 1018'0 10441 4:54 PM
Aug '18 1026'2 7'4 1028'4 1023'4 1023'4 1018'6 1788 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 422'6 -2'0 426'2 420'6 424'6 424'6 62496 8:53 PM
Mar '18 440'6 -0'4 444'4 438'4 441'2 441'2 77236 8:37 PM
May '18 453'4 0'4 457'0 450'6 453'4 453'0 19199 4:45 PM
Jul '18 467'4 1'2 471'0 464'0 466'4 466'2 11427 1:30 PM
Sep '18 482'0 1'4 485'4 478'6 480'4 480'4 3793 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 250'6 -5'0 259'0 250'4 256'2 255'6 558 5:44 PM
Mar '18 266'4 -5'0 274'6 266'4 272'2 271'4 393 1:30 PM
May '18 273'0 -5'4 281'0 277'6 281'0 278'4 23 1:30 PM
Jul '18 278'0 -5'6 280'0 280'0 280'0 283'6 3 1:20 PM
Sep '18 280'0 -2'6 282'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 119.050 1.075 119.825 118.825 119.200 117.975 12036 7:50 PM
Feb '18 125.475 1.425 125.950 124.850 125.000 124.050 19828 4:10 PM
Apr '18 125.950 1.150 126.350 125.300 125.500 124.800 8719 7:50 PM
Jun '18 118.575 1.000 118.600 117.900 117.975 117.575 7869 4:10 PM
Aug '18 114.850 0.825 114.875 114.350 114.600 114.025 1526 7:50 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 62.825 2.125 62.900 60.950 61.250 60.700 9256 7:50 PM
Feb '18 69.100 2.150 69.150 66.875 67.150 66.950 14611 7:50 PM
Apr '18 73.050 1.675 73.150 71.400 71.450 71.375 5890 7:50 PM
May '18 78.500 1.500 78.600 77.275 77.275 77.000 25 7:50 PM
Jun '18 82.450 1.675 82.550 80.750 80.775 80.775 3134 7:50 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 16.80 -0.02 16.84 16.78 16.80 16.82 114 7:50 PM
Dec '17 15.42 0.05 15.55 15.31 15.38 15.37 209 4:00 PM
Jan '18 14.66 0.06 14.82 14.55 14.66 14.60 202 7:50 PM
Feb '18 14.66 0.10 14.73 14.55 14.64 14.56 108 4:00 PM
Mar '18 14.62 0.13 14.73 14.56 14.57 14.49 92 7:50 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3244 61 3253 3178 3184 3183 59925 9:17 PM
Jan '18 3267 63 3274 3199 3203 3204 64853 1:30 PM
Mar '18 3298 60 3306 3233 3236 3238 32836 7:43 PM
May '18 3323 60 3328 3258 3263 3263 12752 4:17 PM
Jul '18 3342 58 3347 3280 3280 3284 8419 5:08 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '18 152.725 1.100 153.425 152.475 152.750 151.625 3900 7:50 PM
Mar '18 151.150 1.325 151.550 150.525 150.950 149.825 1937 7:50 PM
Apr '18 150.925 1.250 151.250 150.325 150.425 149.675 964 7:50 PM
May '18 150.100 1.250 150.250 149.325 149.600 148.850 783 7:50 PM
Aug '18 152.050 1.450 152.200 151.050 151.275 150.600 317 7:50 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.