HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 617'0 1'2 617'6 614'6 614'6 615'6 2204 3:34 AM
Mar '18 630'6 1'2 631'4 629'0 629'0 629'4 1106 3:34 AM
May '18 638'0 1'4 638'4 638'0 638'2 636'4 212 3:33 AM
Jul '18 641'6 2'0 641'6 641'6 641'6 639'6 228 3:33 AM
Sep '18 634'4 4'2 637'0 630'6 631'4 630'2 33 3:33 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 348'4 -0'4 349'0 348'0 349'0 349'0 128707 3:34 AM
Mar '18 362'4 -0'2 362'6 362'0 362'6 362'6 32920 3:34 AM
May '18 371'0 -0'2 371'2 370'6 371'0 371'2 14208 3:34 AM
Jul '18 378'0 -0'2 378'4 377'6 378'2 378'2 15934 3:34 AM
Sep '18 385'0 -0'2 385'0 384'4 385'0 385'2 4202 3:34 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '17 988'4 2'0 989'0 985'0 985'2 986'4 141515 3:34 AM
Jan '18 999'0 2'0 999'6 995'6 996'0 997'0 80853 3:34 AM
Mar '18 1008'4 1'4 1009'4 1005'2 1005'6 1007'0 19634 3:34 AM
May '18 1017'6 1'6 1018'2 1014'6 1014'6 1016'0 8679 3:34 AM
Jul '18 1025'4 1'4 1026'0 1021'4 1021'4 1024'0 4764 3:34 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 3218 4 3221 3213 3214 3214 40760 3:32 AM
Jan '18 3240 3 3243 3235 3236 3237 11169 3:32 AM
Mar '18 3272 3 3274 3267 3271 3269 7310 3:32 AM
May '18 3296 1 3299 3292 3294 3295 4366 3:32 AM
Jul '18 3319 1 3321 3316 3318 3318 1575 3:32 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 430'4 1'2 430'6 429'0 429'2 429'2 22240 3:34 AM
Mar '18 448'2 1'0 448'4 447'0 447'4 447'2 15167 3:34 AM
May '18 461'4 0'2 462'4 461'4 461'6 461'2 2051 3:32 AM
Jul '18 479'6 0'4 480'4 479'6 480'4 479'2 2175 3:34 AM
Sep '18 497'6 0'6 502'2 499'0 501'6 497'0 1316 3:32 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 433'6 1'0 434'4 432'2 433'0 432'6 53114 3:34 AM
Mar '18 452'0 0'6 452'2 451'0 451'4 451'2 20907 3:33 AM
May '18 466'0 0'6 466'0 465'0 465'0 465'2 7588 3:34 AM
Jul '18 479'2 1'0 479'2 478'2 478'4 478'2 5609 3:34 AM
Sep '18 495'0 1'0 495'0 494'0 494'6 494'0 1199 3:33 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '17 273'0 3'4 273'0 270'0 270'0 269'4 312 3:32 AM
Mar '18 273'2 1'0 273'2 273'2 273'2 272'2 163 3:32 AM
May '18 276'0 2'4 277'0 274'0 274'0 273'4 35 3:32 AM
Jul '18 273'0 2'2 270'6 0 3:32 AM
Sep '18 273'0 2'2 270'6 0 7:00 PM
DTN Click here for info on Exchange delays.

© 2017 CHS Inc.