CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 627'6 2'2 632'4 624'0 626'4 625'4 662 2:32 PM
Mar '23 641'2 4'0 645'6 635'0 637'4 637'2 114924 2:49 PM
May '23 642'6 3'6 647'0 636'6 638'6 639'0 26172 2:39 PM
Jul '23 639'6 3'6 643'4 634'0 635'6 636'0 32746 2:31 PM
Sep '23 607'2 3'2 609'0 602'2 603'0 604'0 9305 2:34 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 1472'0 17'0 1478'0 1455'6 1456'0 1455'0 131075 2:30 PM
Mar '23 1477'2 15'6 1482'6 1461'6 1462'0 1461'4 101231 2:30 PM
May '23 1484'2 15'2 1489'4 1469'0 1469'0 1469'0 34984 2:31 PM
Jul '23 1489'0 15'4 1493'6 1473'2 1473'2 1473'4 19766 2:41 PM
Aug '23 1470'0 14'6 1473'6 1454'4 1455'0 1455'2 2197 1:30 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 2:41 PM
Mar '23 848'6 18'6 853'4 828'6 832'0 830'0 15959 1:30 PM
May '23 844'4 18'4 849'4 825'0 829'4 826'0 4880 1:30 PM
Jul '23 839'4 17'4 844'6 822'4 823'4 822'0 4334 1:21 PM
Sep '23 841'6 17'2 846'4 824'6 826'0 824'4 1972 2:52 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 24783 2:30 PM
Apr '23 157.625 0.000 157.850 156.850 157.600 157.625 11403 2:56 PM
Jun '23 154.350 -0.125 154.625 153.725 154.375 154.475 7105 1:05 PM
Aug '23 154.875 0.000 155.050 154.300 154.875 154.875 3494 1:05 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 6435 1:05 PM
Mar '23 183.250 -0.900 184.450 183.050 183.850 184.150 4621 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
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 19913 2:30 PM
Apr '23 92.825 0.025 93.525 91.850 92.925 92.800 7630 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 4319 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 20.44 -0.03 20.50 20.20 20.50 20.47 169 2:49 PM
Jan '23 19.69 -0.35 20.03 19.41 20.03 20.04 445 2:50 PM
Feb '23 19.60 -0.14 19.81 19.36 19.69 19.74 78 2:55 PM
Mar '23 19.73 -0.18 19.87 19.73 19.85 19.91 24 2:55 PM
Apr '23 19.88 -0.15 19.97 19.88 19.91 20.03 9 2:51 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences