CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 636'6 4'6 636'6 631'4 631'4 632'0 425 7:30 AM
Mar '23 645'4 3'0 647'0 642'0 642'4 642'4 92963 7:30 AM
May '23 646'6 2'4 648'4 644'0 644'4 644'2 22999 7:31 AM
Jul '23 643'0 2'2 644'2 640'2 640'6 640'6 23827 7:31 AM
Sep '23 609'0 2'2 609'4 606'0 606'4 606'6 8233 7:31 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 1484'0 -2'2 1492'6 1483'6 1484'2 1486'2 141915 7:31 AM
Mar '23 1488'4 -1'6 1497'2 1488'0 1488'2 1490'2 102955 7:31 AM
May '23 1493'6 -2'0 1502'4 1493'2 1493'4 1495'6 35975 7:31 AM
Jul '23 1497'0 -1'6 1505'2 1496'0 1497'0 1498'6 24921 7:31 AM
Aug '23 1474'2 -2'4 1481'0 1473'0 1475'0 1476'6 2005 7:31 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 927'6 15'0 923'6 923'0 923'0 912'6 9 7:31 AM
Mar '23 908'0 -1'4 912'0 905'6 907'6 909'4 4060 7:31 AM
May '23 908'0 0'2 911'0 906'6 907'4 907'6 697 7:31 AM
Jul '23 910'0 3'0 910'0 904'6 904'6 907'0 224 7:31 AM
Sep '23 894'2 -0'6 898'2 892'2 898'2 895'0 222 7:30 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 860'4 -4'0 864'4 864'4 864'4 864'4 3 7:31 AM
Mar '23 844'2 -0'4 850'6 843'6 847'0 844'6 13493 7:31 AM
May '23 839'6 0'0 845'2 839'4 841'6 839'6 3625 7:31 AM
Jul '23 837'2 2'6 839'6 834'4 835'0 834'4 3351 7:31 AM
Sep '23 839'4 2'6 841'6 837'6 837'6 836'6 1576 7:31 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 333'4 -2'6 336'2 0 7:30 AM
Mar '23 332'2 2'2 334'2 330'0 330'4 330'0 395 7:30 AM
May '23 331'4 2'0 331'4 330'4 330'4 329'4 65 7:30 AM
Jul '23 330'2 -0'4 331'0 331'0 331'0 330'6 3 7:30 AM
Sep '23 324'4 -1'0 325'4 0 7:30 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 152.425 0.500 152.550 152.000 152.250 151.925 2484 1:05 PM
Feb '23 153.925 0.375 154.275 153.375 154.000 153.550 18639 2:43 PM
Apr '23 158.050 0.425 158.400 157.550 158.075 157.625 9552 1:05 PM
Jun '23 154.925 0.575 155.250 154.325 154.750 154.350 5731 1:05 PM
Aug '23 155.425 0.550 155.650 154.825 155.175 154.875 3247 3:49 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 82.000 -0.375 82.100 81.500 82.100 82.375 3282 1:05 PM
Feb '23 84.700 -1.950 85.900 83.100 85.625 86.650 30041 1:05 PM
Apr '23 90.750 -2.075 92.275 89.325 92.125 92.825 13532 2:39 PM
May '23 96.000 -2.075 97.525 94.875 97.475 98.075 155 1:05 PM
Jun '23 103.650 -2.100 105.350 102.400 105.275 105.750 4910 2:31 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 20.38 213 7:28 AM
Jan '23 19.48 0.25 19.48 19.23 19.23 19.23 665 7:28 AM
Feb '23 19.18 274 7:28 AM
Mar '23 19.41 -0.05 19.56 19.41 19.56 19.46 230 7:13 AM
Apr '23 19.72 0.06 19.72 19.72 19.72 19.66 136 7:25 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 4693 71 4726 4620 4620 4622 182 7:31 AM
Jan '23 4679 15 4700 4647 4659 4664 65325 7:31 AM
Mar '23 4636 12 4656 4600 4614 4624 58419 7:31 AM
May '23 4582 6 4602 4554 4564 4576 20876 7:31 AM
Jul '23 4555 6 4568 4524 4524 4549 13066 7:31 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences