CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 677'6 0'2 678'2 676'6 677'2 677'4 124847 8:01 PM
May '23 675'6 0'2 676'4 675'2 675'4 675'4 62679 8:01 PM
Jul '23 665'0 0'2 665'6 664'2 665'0 664'6 37146 8:01 PM
Sep '23 611'2 0'6 611'4 609'6 611'2 610'4 11466 8:01 PM
Dec '23 597'0 1'0 597'0 595'0 595'2 596'0 16671 8:00 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1531'4 -0'4 1535'4 1528'0 1532'0 1532'0 101436 8:01 PM
May '23 1525'4 0'0 1529'0 1522'0 1527'0 1525'4 48831 8:01 PM
Jul '23 1517'2 0'6 1519'6 1513'4 1519'0 1516'4 30658 8:01 PM
Aug '23 1477'6 0'0 1477'6 1476'6 1476'6 1477'6 2620 8:01 PM
Sep '23 1403'2 -0'6 1403'4 1402'6 1403'4 1404'0 1016 8:01 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 877'6 4'6 878'6 872'4 872'4 873'0 23415 8:01 PM
May '23 869'6 3'4 871'4 866'2 867'2 866'2 16048 8:01 PM
Jul '23 860'6 3'0 862'2 859'0 859'6 857'6 6749 8:01 PM
Sep '23 858'2 -8'0 872'6 855'0 861'0 866'2 2744 8:01 PM
Dec '23 863'0 -8'0 876'6 860'4 867'2 871'0 1786 8:01 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 385'0 1'4 385'0 382'0 384'0 383'4 235 8:01 PM
May '23 375'0 -5'6 383'0 371'4 383'0 380'6 96 8:01 PM
Jul '23 375'4 -4'2 380'0 375'2 380'0 379'6 18 8:01 PM
Sep '23 376'6 -4'0 379'0 375'0 379'0 380'6 15 8:01 PM
Dec '23 382'0 0'0 379'0 379'0 379'0 382'0 7 8:01 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 160.275 0.525 160.475 159.500 159.750 159.750 10458 2:00 PM
Apr '23 164.125 0.300 164.225 163.550 163.725 163.825 23847 2:00 PM
Jun '23 160.275 0.275 160.350 159.800 159.900 160.000 11225 2:00 PM
Aug '23 159.650 0.150 159.725 159.300 159.350 159.500 8148 2:00 PM
Oct '23 163.875 0.200 163.975 163.475 163.650 163.675 2667 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 75.025 -0.325 75.900 74.875 75.350 75.350 5398 2:00 PM
Apr '23 86.475 0.475 86.775 85.125 85.850 86.000 18691 2:00 PM
May '23 95.275 0.000 95.500 94.500 94.900 95.275 48 1:05 PM
Jun '23 103.300 0.650 103.475 102.075 102.525 102.650 7532 2:00 PM
Jul '23 104.875 0.750 105.000 103.725 104.225 104.125 2215 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 17.99 0.07 17.99 17.98 17.98 17.92 27 8:02 PM
Mar '23 17.62 -0.11 17.70 17.62 17.67 17.73 181 8:02 PM
Apr '23 18.06 0.02 18.06 17.97 17.97 18.04 94 8:01 PM
May '23 18.41 77 4:57 PM
Jun '23 18.84 11 5:02 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 4959 -6 5000 4944 4980 4965 59906 8:01 PM
May '23 4808 1 4826 4793 4824 4807 36008 8:01 PM
Jul '23 4704 -2 4716 4690 4695 4706 22488 8:01 PM
Aug '23 4527 -1 4533 4526 4533 4528 3579 8:00 PM
Sep '23 4317 0 4317 4317 4317 4317 2056 8:00 PM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences