CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 682'6 1'6 683'4 679'6 681'0 681'0 144367 2:50 AM
May '23 680'6 1'2 681'6 678'2 679'2 679'4 81852 2:51 AM
Jul '23 669'4 1'4 670'0 666'6 668'0 668'0 53233 2:51 AM
Sep '23 612'2 1'4 612'2 610'2 610'6 610'6 20833 2:51 AM
Dec '23 597'4 1'2 597'4 595'4 596'0 596'2 22507 2:50 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1527'2 7'0 1530'4 1522'4 1522'6 1520'2 129978 2:51 AM
May '23 1522'4 6'0 1525'6 1517'6 1518'4 1516'4 69089 2:51 AM
Jul '23 1515'0 7'0 1516'4 1510'0 1510'0 1508'0 37219 2:51 AM
Aug '23 1475'6 7'2 1476'2 1472'6 1472'6 1468'4 1884 2:51 AM
Sep '23 1403'4 8'4 1403'4 1396'6 1397'2 1395'0 1415 2:51 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 889'4 5'2 890'2 880'4 882'6 884'2 19401 2:50 AM
May '23 881'6 5'0 882'2 873'2 875'6 876'6 10265 2:50 AM
Jul '23 872'2 4'2 872'6 865'0 866'4 868'0 6552 2:50 AM
Sep '23 871'4 3'4 872'0 866'4 867'6 868'0 2187 2:50 AM
Dec '23 871'4 0'0 875'4 869'6 871'0 871'4 1263 2:50 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 393'2 0'2 393'2 393'2 393'2 393'0 535 2:50 AM
May '23 387'2 0'6 387'2 386'4 386'4 386'4 206 2:50 AM
Jul '23 384'4 -2'0 386'4 373'2 386'4 386'4 34 2:50 AM
Sep '23 382'0 0'2 375'0 372'0 375'0 381'6 24 2:50 AM
Dec '23 382'0 -1'4 383'0 382'6 383'0 383'4 3 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 158.425 -0.425 159.150 158.350 159.075 158.850 13723 1:05 PM
Apr '23 162.225 -0.800 163.300 162.000 163.300 163.025 29956 1:05 PM
Jun '23 158.700 -0.450 159.375 158.300 159.300 159.150 15377 3:21 PM
Aug '23 158.425 -0.350 159.050 158.050 158.975 158.775 7546 1:05 PM
Oct '23 162.500 -0.425 163.300 162.200 163.250 162.925 3828 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 183.250 -2.900 186.575 182.700 186.200 186.150 11222 1:05 PM
Apr '23 187.950 -2.100 190.350 187.150 190.325 190.050 3691 1:05 PM
May '23 192.400 -1.575 194.300 191.650 193.975 193.975 2435 1:05 PM
Aug '23 205.475 -1.450 207.225 204.750 207.200 206.925 1318 3:43 PM
Sep '23 208.250 -1.350 209.675 207.300 209.600 209.600 288 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 73.975 -0.900 75.125 73.550 74.750 74.875 9887 1:05 PM
Apr '23 84.300 -2.125 86.125 82.750 86.050 86.425 27388 3:26 PM
May '23 93.775 -1.650 94.625 92.550 94.625 95.425 156 2:30 PM
Jun '23 101.475 -1.575 102.800 100.025 102.800 103.050 9324 1:05 PM
Jul '23 102.975 -1.175 103.775 101.625 103.775 104.150 2823 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 17.97 0.07 17.97 17.97 17.97 17.90 182 11:24 PM
Mar '23 17.73 0.09 17.73 17.62 17.64 17.64 635 12:18 AM
Apr '23 18.02 0.09 18.02 18.02 18.02 17.93 306 12:18 AM
May '23 18.47 0.05 18.47 18.47 18.47 18.42 214 12:18 AM
Jun '23 18.85 44 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 4883 36 4900 4849 4849 4847 44246 2:50 AM
May '23 4726 32 4744 4700 4700 4694 24768 2:50 AM
Jul '23 4613 32 4625 4591 4591 4581 13979 2:50 AM
Aug '23 4436 35 4439 4413 4413 4401 2374 2:50 AM
Sep '23 4224 35 4226 4194 4194 4189 1598 2:50 AM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences