CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 610'2 -4'6 617'4 610'0 615'0 615'0 49240 3:34 AM
Dec '22 606'2 -5'6 614'6 606'0 612'0 612'0 94383 3:33 AM
Mar '23 613'6 -5'4 622'0 613'4 619'0 619'2 17596 3:34 AM
May '23 617'4 -4'6 625'0 616'6 622'4 622'2 7774 3:34 AM
Jul '23 615'2 -5'4 623'0 615'0 620'2 620'6 9431 3:34 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 1469'4 -5'6 1487'6 1468'4 1475'0 1475'2 8838 3:34 AM
Nov '22 1377'6 -12'2 1397'0 1377'0 1390'0 1390'0 71049 3:34 AM
Jan '23 1384'6 -11'6 1403'6 1384'0 1396'0 1396'4 13418 3:34 AM
Mar '23 1388'0 -11'6 1406'6 1387'4 1399'2 1399'6 8131 3:34 AM
May '23 1390'2 -12'0 1408'4 1390'2 1401'2 1402'2 3875 3:34 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 873'0 -10'4 884'4 873'0 883'0 883'4 2947 3:34 AM
Dec '22 884'4 -9'6 895'0 884'4 893'6 894'2 4300 3:34 AM
Mar '23 900'0 -6'2 907'0 900'0 907'0 906'2 617 3:34 AM
May '23 915'0 0'6 915'0 915'0 915'0 914'2 283 3:34 AM
Jul '23 916'4 -17'2 929'4 915'0 929'4 933'6 154 3:34 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 834'2 -16'6 853'4 832'6 851'6 851'0 13050 3:34 AM
Dec '22 836'4 -16'4 855'4 834'6 854'6 853'0 20042 3:34 AM
Mar '23 839'2 -16'2 857'2 837'4 857'2 855'4 5071 3:34 AM
May '23 839'4 -16'6 857'4 839'4 857'4 856'2 2235 3:34 AM
Jul '23 835'2 -14'0 844'2 835'2 844'2 849'2 838 3:34 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 429'0 -2'6 430'0 423'6 428'4 431'6 12 3:34 AM
Dec '22 400'0 -4'2 404'0 395'0 404'0 404'2 85 3:34 AM
Mar '23 398'0 -8'4 404'0 398'0 404'0 406'4 4 3:34 AM
May '23 408'6 -2'4 409'0 409'0 409'0 411'2 4 3:34 AM
Jul '23 404'2 -2'4 406'6 0 3:34 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 141.750 0.450 142.000 141.150 141.700 141.300 1864 1:05 PM
Oct '22 145.850 0.175 146.250 145.175 145.800 145.675 21711 2:30 PM
Dec '22 151.500 0.300 151.775 150.775 151.200 151.200 8160 3:23 PM
Feb '23 155.750 0.400 155.975 155.125 155.375 155.350 4617 1:05 PM
Apr '23 158.700 0.350 158.875 158.050 158.350 158.350 2404 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 98.050 1.475 98.450 95.575 97.000 96.575 21994 2:34 PM
Dec '22 88.425 0.725 88.650 86.700 88.100 87.700 8010 3:25 PM
Feb '23 91.100 0.850 91.250 89.725 90.775 90.250 3335 3:26 PM
Apr '23 93.975 1.000 94.125 92.650 93.450 92.975 1090 3:26 PM
May '23 97.300 0.475 97.150 96.900 97.000 96.825 14 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 20.05 -0.12 20.07 20.05 20.07 20.17 182 2:34 AM
Sep '22 20.56 -0.11 20.61 20.56 20.61 20.67 602 2:57 AM
Oct '22 20.64 -0.16 20.64 20.64 20.64 20.80 234 11:49 PM
Nov '22 21.46 31 11:48 PM
Dec '22 21.22 16 11:48 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 4406 0 4437 4406 4410 4406 16930 3:34 AM
Oct '22 4047 -11 4083 4045 4058 4058 14874 3:34 AM
Dec '22 3993 -13 4033 3991 4008 4006 38768 3:34 AM
Jan '23 3957 -17 3992 3956 3974 3974 9418 3:34 AM
Mar '23 3890 -20 3929 3888 3910 3910 6631 3:34 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences