CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 379'6 -11'2 391'0 378'4 390'4 391'0 130249 3:50 PM
Dec '17 393'4 -11'2 404'6 392'4 404'4 404'6 187680 3:55 PM
Mar '18 404'4 -10'6 415'4 403'2 415'0 415'2 37544 3:57 PM
May '18 409'4 -10'4 420'0 408'6 418'4 420'0 8586 3:11 PM
Jul '18 414'2 -10'2 424'4 413'2 424'0 424'4 10742 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 1009'0 -4'2 1013'2 1001'6 1011'2 1013'2 38641 3:59 PM
Sep '17 1014'2 -4'0 1018'2 1006'6 1016'0 1018'2 20581 2:30 PM
Nov '17 1022'2 -4'6 1027'2 1015'2 1025'0 1027'0 126093 3:51 PM
Jan '18 1030'6 -4'6 1035'4 1023'4 1033'0 1035'4 13690 3:47 PM
Mar '18 1033'4 -2'6 1036'0 1026'0 1034'2 1036'2 4937 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 499'2 -6'4 510'2 497'4 506'4 505'6 68386 3:56 PM
Dec '17 522'4 -6'6 533'4 520'2 530'4 529'2 36243 3:24 PM
Mar '18 543'0 -6'4 553'6 540'6 550'4 549'4 11023 1:30 PM
May '18 553'0 -7'0 563'2 551'4 560'6 560'0 1996 1:30 PM
Jul '18 558'0 -6'2 568'2 556'0 566'0 564'2 1142 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '17 295'6 0'0 299'2 293'4 295'2 295'6 55 2:39 PM
Dec '17 296'2 -1'2 300'2 294'0 298'2 297'4 172 2:52 PM
Mar '18 294'6 -0'6 298'6 296'0 297'0 295'4 17 1:30 PM
May '18 294'0 -0'4 294'4 0 1:20 PM
Jul '18 292'6 -0'4 293'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 116.425 0.550 117.375 115.800 116.350 115.875 18625 1:05 PM
Oct '17 117.400 0.325 118.375 116.850 117.325 117.075 26212 4:11 PM
Dec '17 118.175 0.075 119.200 117.725 118.150 118.100 12201 1:05 PM
Feb '18 119.375 0.175 120.175 118.800 119.150 119.200 8907 4:11 PM
Apr '18 118.575 0.150 119.375 118.125 118.400 118.425 2582 4:11 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 81.100 0.000 82.000 81.000 81.225 81.100 11746 4:11 PM
Oct '17 67.225 -0.625 68.350 67.025 67.875 67.850 14655 4:11 PM
Dec '17 61.975 -0.975 63.325 61.750 63.000 62.950 8019 4:11 PM
Feb '18 66.950 -0.425 67.450 66.675 67.325 67.375 5076 4:11 PM
Apr '18 70.650 -0.150 70.925 70.450 70.700 70.800 1436 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '17 15.50 -0.01 15.52 15.50 15.52 15.51 82 4:00 PM
Aug '17 16.10 -0.20 16.28 16.07 16.26 16.30 519 4:00 PM
Sep '17 16.46 -0.17 16.63 16.41 16.61 16.63 383 4:00 PM
Oct '17 16.71 -0.10 16.86 16.70 16.84 16.81 191 4:00 PM
Nov '17 16.83 -0.07 16.89 16.77 16.85 16.90 46 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 3297 -8 3311 3267 3306 3305 12668 3:50 PM
Sep '17 3317 -8 3331 3288 3323 3325 8578 1:30 PM
Oct '17 3336 -9 3350 3307 3342 3345 2865 1:30 PM
Dec '17 3368 -13 3388 3342 3381 3381 40963 4:19 PM
Jan '18 3387 -12 3400 3361 3400 3399 4339 1:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '17 152.950 0.675 153.950 151.800 152.875 152.275 4590 4:09 PM
Sep '17 153.150 0.825 154.100 151.925 152.900 152.325 3056 4:09 PM
Oct '17 151.950 1.100 152.600 150.575 151.300 150.850 1728 4:09 PM
Nov '17 150.425 1.050 151.000 149.100 149.850 149.375 619 1:05 PM
Jan '18 147.050 0.875 147.500 146.000 146.250 146.175 343 1:05 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.