CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 684'4 1'4 687'4 675'6 683'0 683'0 119212 10:44 AM
Mar '23 691'0 1'0 693'6 683'0 689'6 690'0 44879 10:44 AM
May '23 691'6 0'6 694'2 684'0 691'0 691'0 16059 10:44 AM
Jul '23 685'2 0'4 687'4 678'2 685'0 684'6 14983 10:44 AM
Sep '23 633'2 1'0 634'6 628'4 632'2 632'2 5252 10:44 AM
Dec '23 620'4 1'2 621'4 615'6 619'2 619'2 7466 10:44 AM
Mar '24 627'0 1'0 627'0 623'0 626'4 626'0 67 10:44 AM
May '24 628'0 4'0 629'4 629'4 629'4 624'0 18 10:44 AM
Jul '24 621'2 -2'6 622'0 621'2 622'0 624'0 40 10:44 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1370'6 -12'6 1385'2 1362'4 1382'6 1383'4 119917 10:44 AM
Jan '23 1381'4 -12'0 1395'2 1373'0 1392'2 1393'4 51687 10:44 AM
Mar '23 1389'4 -12'0 1403'2 1380'6 1400'0 1401'4 20709 10:44 AM
May '23 1398'0 -12'4 1412'0 1389'2 1409'4 1410'4 15873 10:44 AM
Jul '23 1401'2 -13'4 1416'0 1393'4 1413'4 1414'6 13388 10:44 AM
Aug '23 1390'2 -11'0 1402'0 1382'0 1400'6 1401'2 387 10:44 AM
Sep '23 1363'4 -10'0 1372'0 1358'4 1370'2 1373'4 310 10:44 AM
Nov '23 1353'4 -8'2 1361'6 1345'4 1358'0 1361'6 10043 10:44 AM
Jan '24 1347'4 -17'2 1351'2 1347'4 1351'2 1364'6 147 10:44 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 987'0 10'6 994'0 968'4 975'0 976'2 4331 10:44 AM
Mar '23 991'6 8'0 1000'0 974'2 980'4 983'6 1818 10:44 AM
May '23 995'0 8'2 1003'2 978'4 983'0 986'6 283 10:44 AM
Jul '23 995'6 11'4 1001'6 979'0 980'2 984'2 66 10:44 AM
Sep '23 963'4 7'6 968'0 951'6 951'6 955'6 181 10:44 AM
Dec '23 960'4 12'0 960'4 950'0 950'0 948'4 19 10:44 AM
Mar '24 0 1:14 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 912'4 9'4 919'6 894'2 903'2 903'0 50521 10:44 AM
Mar '23 924'6 9'2 931'6 907'4 915'4 915'4 17118 10:44 AM
May '23 931'2 9'4 937'6 914'4 922'0 921'6 9725 10:44 AM
Jul '23 913'0 8'4 919'6 898'4 904'4 904'4 6858 10:44 AM
Sep '23 908'2 8'4 915'0 894'2 897'0 899'6 1567 10:44 AM
Dec '23 910'0 9'2 916'4 897'2 899'0 900'6 1489 10:44 AM
Mar '24 910'2 14'0 910'2 901'4 901'4 896'2 37 10:44 AM
May '24 886'0 -1'4 887'4 19 10:44 AM
Jul '24 844'0 3'4 844'0 839'6 840'4 840'4 10 10:44 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 401'0 -2'4 404'2 396'0 403'4 403'4 218 10:43 AM
Mar '23 403'4 -3'0 406'6 400'0 406'6 406'4 17 10:43 AM
May '23 404'0 -3'6 404'2 404'0 404'2 407'6 0 10:43 AM
Jul '23 410'2 3'0 407'2 0 10:43 AM
Sep '23 396'2 3'0 393'2 0 10:43 AM
Dec '23 396'2 3'0 393'2 0 10:40 AM
Mar '24 388'4 3'0 385'4 0 1:20 PM
May '24 385'6 3'0 382'6 0 1:20 PM
Jul '24 373'6 3'0 370'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 145.000 0.800 145.150 144.025 144.350 144.200 6274 10:44 AM
Dec '22 148.225 0.725 148.400 146.900 147.325 147.500 19162 10:44 AM
Feb '23 152.125 0.875 152.275 150.925 151.225 151.250 9216 10:44 AM
Apr '23 156.275 0.975 156.450 155.150 155.200 155.300 6587 10:44 AM
Jun '23 152.800 0.850 152.900 151.600 151.875 151.950 3434 10:44 AM
Aug '23 152.500 0.700 152.625 151.225 151.625 151.800 593 10:44 AM
Oct '23 156.350 0.450 156.350 155.050 155.575 155.900 122 10:44 AM
Dec '23 158.950 -0.250 159.000 158.225 158.725 159.200 40 10:44 AM
Feb '24 162.250 -0.100 162.250 161.500 161.500 162.350 16 10:44 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 89.425 2.425 89.725 87.525 87.900 87.000 9617 10:44 AM
Dec '22 76.325 1.900 76.625 74.100 74.825 74.425 31078 10:44 AM
Feb '23 78.625 1.350 79.050 77.000 77.700 77.275 10224 10:44 AM
Apr '23 84.325 1.025 84.925 83.000 83.300 83.300 6164 10:44 AM
May '23 88.950 0.000 88.950 88.950 88.950 88.950 29 10:44 AM
Jun '23 96.000 1.025 96.550 94.825 95.075 94.975 3079 10:44 AM
Jul '23 96.650 1.025 97.000 95.475 95.500 95.625 621 10:44 AM
Aug '23 96.075 1.025 96.450 94.925 95.075 95.050 504 10:44 AM
Oct '23 84.675 1.350 84.875 83.325 83.325 83.325 245 10:44 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 22.32 0.06 22.34 22.09 22.26 22.26 437 10:44 AM
Nov '22 22.10 0.30 22.10 21.74 21.82 21.80 407 10:44 AM
Dec '22 21.34 0.11 21.34 21.11 21.17 21.23 133 10:43 AM
Jan '23 20.74 0.07 20.75 20.72 20.72 20.67 27 10:42 AM
Feb '23 20.55 10 10:42 AM
Mar '23 20.41 9 10:42 AM
Apr '23 20.45 5 10:42 AM
May '23 20.45 0.00 20.45 20.45 20.45 20.45 10 10:38 AM
Jun '23 20.38 12 10:38 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 4057 27 4088 4021 4088 4030 562 10:44 AM
Dec '22 3986 -29 4047 3965 4022 4015 58663 10:44 AM
Jan '23 3958 -33 4008 3947 3993 3991 31343 10:44 AM
Mar '23 3916 -42 3968 3916 3958 3958 20807 10:44 AM
May '23 3907 -45 3959 3907 3959 3952 12822 10:44 AM
Jul '23 3923 -42 3973 3922 3973 3965 6770 10:44 AM
Aug '23 3901 -42 3949 3901 3945 3943 954 10:44 AM
Sep '23 3870 -40 3917 3870 3916 3910 424 10:44 AM
Oct '23 3838 -28 3874 3831 3874 3866 221 10:44 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences