CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 684'6 1'6 685'0 681'6 683'0 683'0 119212 10:01 PM
Mar '23 691'6 1'6 692'0 688'6 689'6 690'0 44879 10:01 PM
May '23 692'2 1'2 692'4 689'4 691'0 691'0 16059 10:01 PM
Jul '23 686'6 2'0 686'6 683'4 685'0 684'6 14983 10:01 PM
Sep '23 633'6 1'4 634'0 630'6 632'2 632'2 5252 10:01 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1381'2 -2'2 1383'4 1379'0 1382'6 1383'4 119917 10:01 PM
Jan '23 1391'4 -2'0 1393'2 1389'0 1392'2 1393'4 51687 10:01 PM
Mar '23 1400'0 -1'4 1401'0 1397'4 1400'0 1401'4 20709 10:01 PM
May '23 1407'6 -2'6 1410'0 1406'4 1409'4 1410'4 15873 10:01 PM
Jul '23 1414'2 -0'4 1414'2 1410'0 1413'4 1414'6 13388 10:01 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 998'6 10'0 1000'4 986'4 988'6 988'6 20084 10:01 PM
Mar '23 994'0 9'2 996'0 983'0 984'6 984'6 8094 10:01 PM
May '23 990'2 9'4 991'0 978'6 981'0 980'6 4061 10:01 PM
Jul '23 968'0 8'2 968'0 957'4 959'6 959'6 2567 10:01 PM
Sep '23 949'6 2'0 965'6 946'6 954'4 947'6 922 10:01 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 6274 2:31 PM
Dec '22 147.500 -0.525 148.525 147.400 148.150 148.025 19162 2:30 PM
Feb '23 151.250 -0.300 152.075 151.200 151.550 151.550 9216 1:05 PM
Apr '23 155.300 0.000 155.800 155.100 155.300 155.300 6587 2:45 PM
Jun '23 151.950 0.050 152.300 151.675 151.900 151.900 3434 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 174.650 -0.875 176.100 174.250 175.950 175.525 1417 1:05 PM
Nov '22 175.200 -0.850 176.775 174.725 176.275 176.050 5636 2:54 PM
Jan '23 176.075 -0.950 177.675 175.975 177.250 177.025 3664 1:05 PM
Mar '23 178.300 -0.850 179.675 178.200 179.475 179.150 1230 1:05 PM
Apr '23 182.425 -0.725 183.250 182.325 183.150 183.150 371 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 9617 2:59 PM
Dec '22 74.425 -3.300 79.150 72.975 77.750 77.725 31078 1:05 PM
Feb '23 77.275 -2.825 81.625 76.400 80.325 80.100 10224 2:47 PM
Apr '23 83.300 -2.375 87.300 82.625 85.900 85.675 6164 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 0.00 22.26 22.26 22.26 22.26 437 8:48 PM
Nov '22 21.82 0.02 21.82 21.82 21.82 21.80 407 7:23 PM
Dec '22 21.23 133 7:23 PM
Jan '23 20.67 27 5:00 PM
Feb '23 20.55 10 5:00 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences