CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 671'4 1'0 676'6 668'0 670'4 670'4 137430 6:56 AM
Mar '23 679'2 2'6 683'0 675'2 676'2 676'4 50152 6:55 AM
May '23 679'4 2'2 683'6 676'0 677'0 677'2 14064 6:56 AM
Jul '23 674'2 2'4 677'2 670'0 671'4 671'6 13631 6:56 AM
Sep '23 626'4 2'0 628'0 625'0 625'0 624'4 3932 6:56 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1418'2 9'4 1422'0 1403'2 1408'6 1408'6 153869 6:56 AM
Jan '23 1427'2 11'0 1431'0 1414'0 1416'0 1416'2 62777 6:56 AM
Mar '23 1432'2 11'4 1436'0 1418'6 1421'0 1420'6 31204 6:56 AM
May '23 1436'2 11'2 1440'0 1422'0 1426'0 1425'0 12578 6:56 AM
Jul '23 1437'2 12'2 1439'0 1423'0 1424'2 1425'0 10321 6:56 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 981'2 5'2 986'0 969'4 974'4 976'0 16747 6:56 AM
Mar '23 979'0 7'0 982'0 967'6 969'4 972'0 5940 6:56 AM
May '23 974'2 5'0 979'2 964'2 969'2 969'2 2376 6:56 AM
Jul '23 957'2 7'0 960'0 950'0 950'0 950'2 1181 6:56 AM
Sep '23 944'2 3'2 948'0 941'0 941'0 941'0 371 6:56 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 384'4 6'4 384'6 381'0 382'4 378'0 383 6:52 AM
Mar '23 386'0 4'2 387'2 386'0 387'2 381'6 12 6:50 AM
May '23 382'4 7'0 375'4 0 6:50 AM
Jul '23 385'2 7'0 378'2 0 6:50 AM
Sep '23 371'2 7'0 364'2 0 6:50 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 143.050 -0.525 144.200 142.925 144.150 143.575 11691 1:05 PM
Dec '22 146.275 -0.625 147.475 146.075 147.325 146.900 23622 2:30 PM
Feb '23 150.175 -0.675 151.400 150.100 151.200 150.850 10046 1:05 PM
Apr '23 153.875 -0.650 155.000 153.800 155.000 154.525 5448 1:05 PM
Jun '23 150.100 -0.625 150.975 150.025 150.925 150.725 2606 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 175.375 -0.325 175.975 174.925 175.700 175.700 634 1:05 PM
Oct '22 175.000 -1.125 176.600 174.600 176.500 176.125 3321 4:37 PM
Nov '22 175.275 -1.000 176.625 175.025 176.525 176.275 5888 1:05 PM
Jan '23 175.950 -0.850 177.150 175.750 177.025 176.800 4662 1:05 PM
Mar '23 178.275 -0.850 179.525 178.175 179.375 179.125 938 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 89.375 0.675 89.775 88.275 89.050 88.700 8135 2:31 PM
Dec '22 75.825 -0.425 77.250 75.325 76.750 76.250 22923 1:05 PM
Feb '23 79.475 -0.875 81.150 79.050 80.750 80.350 10877 2:48 PM
Apr '23 85.225 -1.375 87.025 84.800 86.925 86.600 6805 1:05 PM
May '23 89.875 -1.375 90.650 89.800 90.525 91.250 44 3:03 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 19.86 -0.03 19.86 19.84 19.84 19.89 94 6:17 AM
Oct '22 21.88 0.03 21.95 21.86 21.89 21.85 756 6:33 AM
Nov '22 20.92 0.00 20.92 20.92 20.92 20.92 531 6:48 AM
Dec '22 20.74 118 6:33 AM
Jan '23 20.50 19 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 4201 -17 4245 4191 4225 4218 15973 6:56 AM
Dec '22 4123 -4 4167 4117 4131 4127 62353 6:56 AM
Jan '23 4101 4 4137 4093 4110 4097 26456 6:56 AM
Mar '23 4058 14 4079 4043 4062 4044 16475 6:56 AM
May '23 4029 8 4061 4023 4038 4021 9633 6:56 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences