CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 365'2 -0'4 366'0 365'2 365'4 365'6 205502 7:05 PM
May '18 373'2 -0'6 374'0 373'2 373'6 374'0 185384 7:05 PM
Jul '18 381'2 -0'4 382'0 381'2 382'0 381'6 67929 7:05 PM
Sep '18 388'0 -0'6 388'6 388'0 388'6 388'6 12481 7:05 PM
Dec '18 395'6 -0'6 396'4 395'6 396'0 396'4 20785 7:05 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 1028'4 -5'6 1034'0 1028'4 1034'0 1034'2 120031 7:05 PM
May '18 1040'2 -5'2 1045'2 1040'0 1045'0 1045'4 138383 7:05 PM
Jul '18 1049'6 -5'2 1054'6 1049'0 1054'6 1055'0 52027 7:05 PM
Aug '18 1050'0 -5'4 1054'6 1050'0 1054'6 1055'4 5629 7:05 PM
Sep '18 1036'0 -4'0 1036'2 1036'0 1036'2 1040'0 1592 7:05 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 601'2 -1'2 605'0 598'4 602'4 602'4 3686 7:03 PM
May '18 611'6 -0'6 612'0 611'6 611'6 612'4 4712 7:04 PM
Jul '18 622'0 0'4 624'0 619'4 622'6 621'4 540 7:00 PM
Sep '18 629'0 1'2 630'0 626'2 627'4 627'6 161 7:00 PM
Dec '18 637'4 1'4 638'0 635'2 635'2 636'0 127 7:00 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 466'2 0'4 468'2 465'4 466'4 465'6 27609 7:05 PM
May '18 482'0 0'2 484'0 481'2 483'2 481'6 33037 7:05 PM
Jul '18 499'4 0'0 501'6 499'0 500'4 499'4 14019 7:05 PM
Sep '18 517'0 0'0 521'2 516'6 521'2 517'0 3019 7:05 PM
Dec '18 537'4 0'4 538'2 537'4 538'2 537'0 2201 7:05 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 258'2 -8'0 266'0 257'2 266'0 266'2 379 7:04 PM
May '18 259'4 -9'0 268'2 257'2 266'2 268'4 583 7:02 PM
Jul '18 258'4 -9'6 266'6 256'6 266'6 268'2 27 7:06 PM
Sep '18 254'6 -8'4 263'2 0 7:06 PM
Dec '18 254'6 -7'4 255'0 255'0 255'0 262'2 8 7:06 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 129.650 -0.650 130.300 127.300 130.300 130.300 6366 4:12 PM
Apr '18 126.225 -1.500 127.750 124.725 127.725 127.725 36703 4:12 PM
Jun '18 117.050 -1.775 118.775 116.025 118.725 118.825 16632 1:05 PM
Aug '18 113.775 -1.850 115.525 113.000 115.525 115.625 9950 4:12 PM
Oct '18 115.575 -1.550 117.050 114.750 116.975 117.125 4357 4:12 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '18 69.900 0.700 70.550 69.125 69.875 69.200 17251 1:05 PM
May '18 76.150 0.150 77.000 75.525 76.150 76.000 251 1:05 PM
Jun '18 81.300 0.350 82.050 80.800 81.400 80.950 7147 1:05 PM
Jul '18 82.375 0.300 83.100 82.000 82.450 82.075 3533 4:12 PM
Aug '18 82.325 0.125 82.900 81.925 82.450 82.200 4307 4:12 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '18 13.46 35 6:07 PM
Mar '18 14.24 325 6:56 PM
Apr '18 14.16 224 6:56 PM
May '18 14.39 123 7:00 PM
Jun '18 14.86 86 7:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '18 3757 -23 3784 3757 3780 3780 37541 7:05 PM
May '18 3789 -21 3815 3785 3815 3810 80340 7:05 PM
Jul '18 3776 -22 3798 3774 3798 3798 29278 7:05 PM
Aug '18 3725 -23 3745 3725 3745 3748 7349 7:05 PM
Sep '18 3681 -23 3682 3681 3682 3704 3373 7:06 PM
DTN Click here for info on Exchange delays.

© 2018 CHS Inc.