CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 357'6 0'0 360'6 356'4 357'2 357'6 126483 9:53 AM
Jul '17 365'2 -0'2 368'2 364'2 364'6 365'4 38510 9:53 AM
Sep '17 373'0 -0'2 375'6 371'6 372'6 373'2 15596 9:53 AM
Dec '17 381'0 -0'6 384'2 380'2 381'0 381'6 22712 9:53 AM
Mar '18 390'4 -0'4 393'2 389'6 390'4 391'0 7450 9:53 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 972'0 0'0 976'0 969'4 970'4 972'0 92837 9:53 AM
Jul '17 983'0 0'6 986'4 980'0 980'4 982'2 45614 9:53 AM
Aug '17 984'6 0'4 987'4 982'0 983'4 984'2 2499 9:53 AM
Sep '17 977'0 0'0 979'6 974'4 975'2 977'0 1055 9:53 AM
Nov '17 971'6 -0'4 976'0 970'0 971'0 972'2 12721 9:53 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 424'6 0'2 427'4 422'4 424'0 424'4 51332 9:53 AM
Jul '17 438'0 0'4 440'6 436'0 436'6 437'4 33906 9:53 AM
Sep '17 453'0 0'4 455'4 451'0 451'0 452'4 8021 9:53 AM
Dec '17 471'6 -0'6 475'2 470'6 472'4 472'4 5122 9:53 AM
Mar '18 488'6 1'4 490'0 488'2 489'4 487'2 300 9:53 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 232'0 -3'0 234'4 230'2 234'0 235'0 701 9:53 AM
Jul '17 223'4 -2'2 225'0 221'6 223'4 225'6 258 9:52 AM
Sep '17 223'0 0'0 223'4 221'0 221'0 223'0 54 9:52 AM
Dec '17 222'6 -0'4 222'6 222'4 222'4 223'2 87 9:47 AM
Mar '18 233'0 0'4 232'4 0 8:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 121.250 0.475 121.275 120.775 120.950 120.775 9580 9:53 AM
Jun '17 112.025 0.425 112.150 111.575 111.850 111.600 20589 9:53 AM
Aug '17 107.650 0.525 107.725 106.975 107.175 107.125 7503 9:53 AM
Oct '17 107.200 0.475 107.250 106.675 106.825 106.725 4305 9:53 AM
Dec '17 108.025 0.400 108.075 107.575 107.675 107.625 1779 9:53 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '17 65.325 0.225 65.825 64.850 65.500 65.100 5417 9:53 AM
May '17 69.625 0.225 70.375 69.225 69.525 69.400 139 9:53 AM
Jun '17 72.775 0.325 73.475 72.250 72.600 72.450 14528 9:53 AM
Jul '17 73.250 0.100 73.750 72.825 73.275 73.150 3193 9:53 AM
Aug '17 73.350 0.050 73.700 73.025 73.300 73.300 2328 9:53 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '17 15.81 -0.02 15.83 15.81 15.83 15.83 58 9:51 AM
Apr '17 15.12 -0.04 15.20 15.12 15.20 15.16 363 9:53 AM
May '17 15.52 -0.07 15.61 15.47 15.60 15.59 365 9:53 AM
Jun '17 15.90 -0.03 15.97 15.90 15.96 15.93 218 9:52 AM
Jul '17 16.46 -0.04 16.50 16.46 16.50 16.50 38 9:51 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '17 3158 5 3174 3147 3151 3153 48247 9:53 AM
Jul '17 3193 5 3209 3182 3190 3188 20699 9:53 AM
Aug '17 3197 4 3211 3186 3187 3193 2411 9:53 AM
Sep '17 3195 4 3208 3185 3185 3191 989 9:53 AM
Oct '17 3176 1 3188 3172 3178 3175 963 9:53 AM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.