CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 683'0 2'2 691'4 676'4 680'6 680'6 103727 5:06 PM
Mar '23 690'0 2'4 698'0 683'2 687'0 687'4 41059 4:59 PM
May '23 691'0 3'0 698'6 684'2 687'2 688'0 15905 4:45 PM
Jul '23 684'6 3'0 692'4 678'4 680'6 681'6 14555 4:47 PM
Sep '23 632'2 3'0 637'0 628'0 629'2 629'2 4736 4:45 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1383'4 9'4 1395'0 1371'6 1373'6 1374'0 100970 5:04 PM
Jan '23 1393'4 9'4 1404'2 1381'2 1383'2 1384'0 50028 4:58 PM
Mar '23 1401'4 9'6 1411'6 1388'2 1391'0 1391'6 20118 3:03 PM
May '23 1410'4 11'0 1420'2 1396'0 1399'0 1399'4 15644 4:45 PM
Jul '23 1414'6 12'6 1424'0 1398'6 1402'0 1402'0 13388 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 988'6 0'0 1011'0 985'4 990'6 988'6 18204 4:45 PM
Mar '23 984'6 -0'6 1006'4 981'6 988'0 985'4 7829 1:30 PM
May '23 980'6 -1'2 1001'4 979'0 983'6 982'0 3936 4:45 PM
Jul '23 959'6 0'0 978'6 956'6 960'4 959'6 2555 4:45 PM
Sep '23 949'6 2'0 965'6 946'6 954'4 947'6 922 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 403'4 3'0 406'4 398'0 399'0 400'4 218 4:55 PM
Mar '23 406'4 2'0 407'4 402'0 404'4 404'4 17 1:30 PM
May '23 407'6 3'0 404'6 0 1:20 PM
Jul '23 410'2 3'0 407'2 0 1:30 PM
Sep '23 396'2 3'0 393'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 144.200 -0.125 144.750 144.150 144.475 144.325 5526 2:31 PM
Dec '22 147.500 -0.525 148.525 147.400 148.150 148.025 18072 2:30 PM
Feb '23 151.250 -0.300 152.075 151.200 151.550 151.550 8746 1:05 PM
Apr '23 155.300 0.000 155.800 155.100 155.300 155.300 6318 2:45 PM
Jun '23 151.950 0.050 152.300 151.675 151.900 151.900 3356 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 87.000 -1.775 89.350 86.200 89.275 88.775 9609 2:59 PM
Dec '22 74.425 -3.300 79.150 72.975 77.750 77.725 28950 1:05 PM
Feb '23 77.275 -2.825 81.625 76.400 80.325 80.100 9973 2:47 PM
Apr '23 83.300 -2.375 87.300 82.625 85.900 85.675 6066 1:05 PM
May '23 88.950 -1.650 91.800 88.225 91.800 90.600 29 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 22.26 427 5:00 PM
Nov '22 21.80 407 5:00 PM
Dec '22 21.23 133 5:00 PM
Jan '23 20.67 27 5:00 PM
Feb '23 20.55 10 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 4030 -26 4139 4032 4089 4056 562 1:30 PM
Dec '22 4015 -38 4123 4010 4054 4053 53622 4:45 PM
Jan '23 3991 -34 4084 3984 4025 4025 29548 4:45 PM
Mar '23 3958 -25 4032 3953 3980 3983 20602 3:14 PM
May '23 3952 -6 4002 3942 3955 3958 12822 1:30 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences