CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 629'2 1'4 629'2 627'6 628'0 627'6 662 9:54 PM
Mar '23 642'6 1'4 643'4 641'0 643'4 641'2 128635 9:55 PM
May '23 644'2 1'4 645'4 643'0 645'4 642'6 27560 9:54 PM
Jul '23 640'4 0'6 642'0 639'4 641'4 639'6 33941 9:54 PM
Sep '23 608'0 0'6 608'2 607'2 608'0 607'2 10180 9:54 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 1473'6 1'6 1477'0 1468'0 1471'0 1472'0 145108 9:54 PM
Mar '23 1478'4 1'2 1482'0 1473'0 1476'2 1477'2 110202 9:54 PM
May '23 1485'0 0'6 1488'2 1480'2 1482'6 1484'2 35793 9:54 PM
Jul '23 1490'0 1'0 1492'6 1485'2 1487'4 1489'0 20236 9:54 PM
Aug '23 1473'0 3'0 1473'0 1469'0 1469'0 1470'0 2197 9:54 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 864'4 18'6 866'0 866'0 866'0 845'6 34 9:54 PM
Mar '23 845'6 -3'0 850'2 845'2 849'4 848'6 17007 9:54 PM
May '23 842'0 -2'4 845'6 841'6 845'6 844'4 5318 9:54 PM
Jul '23 836'6 -2'6 840'6 836'6 840'6 839'4 4387 9:54 PM
Sep '23 843'0 1'2 843'0 843'0 843'0 841'6 1992 9:54 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 336'2 -4'2 340'4 0 9:49 PM
Mar '23 334'4 1'6 334'4 332'2 333'2 332'6 373 9:49 PM
May '23 330'2 -0'6 340'0 328'6 334'2 331'0 41 9:49 PM
Jul '23 330'6 -0'6 337'0 334'6 337'0 331'4 9 9:49 PM
Sep '23 325'4 -3'0 328'4 0 9:49 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 151.925 0.375 152.150 151.225 151.700 151.550 2799 1:05 PM
Feb '23 153.550 -0.075 153.900 152.750 153.650 153.625 26453 3:52 PM
Apr '23 157.625 0.000 157.850 156.850 157.600 157.625 12134 2:59 PM
Jun '23 154.350 -0.125 154.625 153.725 154.375 154.475 8274 1:05 PM
Aug '23 154.875 0.000 155.050 154.300 154.875 154.875 3863 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 82.375 0.100 83.175 82.325 82.825 82.275 4484 1:05 PM
Feb '23 86.650 -0.275 87.750 85.950 87.000 86.925 20835 3:05 PM
Apr '23 92.825 0.025 93.525 91.850 92.925 92.800 8299 2:30 PM
May '23 98.075 0.475 98.425 97.000 98.300 97.600 48 1:05 PM
Jun '23 105.750 0.700 106.100 104.400 105.200 105.050 4755 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 20.39 238 7:34 PM
Jan '23 19.61 -0.01 19.64 19.56 19.56 19.62 494 9:03 PM
Feb '23 19.48 -0.03 19.48 19.48 19.48 19.51 107 8:40 PM
Mar '23 19.73 25 7:33 PM
Apr '23 19.90 19 7:33 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 4622 130 4618 4488 4531 4492 425 9:54 PM
Jan '23 4586 -4 4590 4563 4590 4590 79766 9:54 PM
Mar '23 4565 -5 4568 4542 4567 4570 75728 9:54 PM
May '23 4527 -12 4530 4507 4529 4539 27192 9:54 PM
Jul '23 4508 -14 4509 4483 4498 4522 15675 9:54 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 180.900 -0.900 182.250 180.750 181.500 181.800 6923 1:05 PM
Mar '23 183.250 -0.900 184.450 183.050 183.850 184.150 5029 1:05 PM
Apr '23 186.600 -0.725 187.625 186.300 187.025 187.325 1297 1:05 PM
May '23 189.700 -0.500 190.425 189.300 190.250 190.200 906 1:05 PM
Aug '23 199.825 -0.575 200.550 199.500 200.200 200.400 308 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences