CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 677'4 0'0 678'2 676'6 677'2 677'4 124847 12:38 AM
May '23 675'4 0'0 676'4 675'2 675'4 675'4 62679 12:38 AM
Jul '23 665'0 0'2 665'6 664'2 665'0 664'6 37146 12:38 AM
Sep '23 611'4 1'0 611'4 609'6 611'2 610'4 11466 12:38 AM
Dec '23 597'2 1'2 597'2 595'0 595'2 596'0 16671 12:38 AM
Mar '24 604'0 1'2 604'0 602'2 602'2 602'6 745 12:38 AM
May '24 606'4 0'6 606'4 604'6 605'0 605'6 82 12:38 AM
Jul '24 604'6 0'6 605'0 601'6 603'4 604'0 24 12:38 AM
Sep '24 565'2 0'0 565'2 2 12:38 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1531'2 -0'6 1535'4 1528'0 1532'0 1532'0 101436 12:38 AM
May '23 1525'6 0'2 1529'0 1522'0 1527'0 1525'4 48831 12:38 AM
Jul '23 1517'2 0'6 1519'6 1513'4 1519'0 1516'4 30658 12:38 AM
Aug '23 1480'4 2'6 1480'6 1476'6 1476'6 1477'6 2620 12:38 AM
Sep '23 1407'4 3'4 1407'6 1402'0 1403'4 1404'0 1016 12:38 AM
Nov '23 1374'4 4'6 1374'6 1366'4 1369'2 1369'6 10522 12:38 AM
Jan '24 1378'2 4'6 1378'4 1372'2 1372'4 1373'4 1737 12:38 AM
Mar '24 1366'6 2'6 1366'6 1366'6 1366'6 1364'0 1024 12:38 AM
May '24 1360'0 0'0 1360'0 1359'0 1359'0 1360'0 245 12:38 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 920'6 -0'6 922'6 919'0 919'0 921'4 3042 12:38 AM
May '23 915'2 0'4 915'4 913'2 913'2 914'6 2377 11:45 PM
Jul '23 909'4 -0'2 909'4 909'4 909'4 909'6 736 12:37 AM
Sep '23 889'4 -1'2 889'4 888'0 889'2 890'6 464 12:37 AM
Dec '23 895'4 -1'2 895'4 895'4 895'4 896'6 221 12:38 AM
Mar '24 900'6 0'6 904'6 901'2 901'2 900'0 33 12:24 AM
May '24 905'0 15'0 905'0 900'0 900'0 890'0 11 1:31 PM
Jul '24 893'0 10'6 882'2 0 7:00 PM
Sep '24 861'0 2'2 858'6 0 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 761'0 4'2 762'6 757'4 758'0 756'6 72367 12:38 AM
May '23 772'4 4'2 774'2 769'0 769'4 768'2 35244 12:38 AM
Jul '23 775'4 3'6 776'6 772'2 772'2 771'6 19659 12:38 AM
Sep '23 783'4 3'2 785'0 783'0 783'4 780'2 7493 12:38 AM
Dec '23 797'0 3'2 798'2 793'2 793'2 793'6 4813 12:38 AM
Mar '24 805'4 2'4 806'0 804'0 805'0 803'0 291 12:38 AM
May '24 803'0 -2'2 815'0 799'6 800'0 805'2 51 12:38 AM
Jul '24 787'0 -1'6 798'6 782'2 785'0 788'6 86 12:38 AM
Sep '24 785'6 -2'0 790'0 781'0 790'0 787'6 23 12:38 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 385'0 1'4 385'0 382'0 384'0 383'4 235 12:30 AM
May '23 375'0 -5'6 383'0 371'4 383'0 380'6 96 12:30 AM
Jul '23 375'4 -4'2 380'0 375'2 380'0 379'6 18 12:30 AM
Sep '23 376'6 -4'0 379'0 375'0 379'0 380'6 15 12:30 AM
Dec '23 375'2 -6'6 375'2 375'2 375'2 382'0 7 9:05 PM
Mar '24 380'2 0'0 380'2 0 7:00 PM
May '24 396'6 0'0 396'6 0 7:00 PM
Jul '24 389'2 0'0 389'2 0 1:20 PM
Sep '24 405'0 0'0 405'0 0 1:21 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 160.275 0.525 160.475 159.500 159.750 159.750 10458 2:00 PM
Apr '23 164.125 0.300 164.225 163.550 163.725 163.825 23847 2:00 PM
Jun '23 160.275 0.275 160.350 159.800 159.900 160.000 11225 2:00 PM
Aug '23 159.650 0.150 159.725 159.300 159.350 159.500 8148 2:00 PM
Oct '23 163.875 0.200 163.975 163.475 163.650 163.675 2667 2:00 PM
Dec '23 167.450 0.250 167.550 167.050 167.225 167.200 1414 2:00 PM
Feb '24 169.750 0.225 169.825 169.475 169.575 169.525 148 1:05 PM
Apr '24 171.275 0.175 171.350 171.100 171.225 171.100 89 2:00 PM
Jun '24 166.300 -0.150 166.750 166.275 166.350 166.450 29 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 75.025 -0.325 75.900 74.875 75.350 75.350 5398 2:00 PM
Apr '23 86.475 0.475 86.775 85.125 85.850 86.000 18691 2:00 PM
May '23 95.275 0.000 95.500 94.500 94.900 95.275 48 1:05 PM
Jun '23 103.300 0.650 103.475 102.075 102.525 102.650 7532 2:00 PM
Jul '23 104.875 0.750 105.000 103.725 104.225 104.125 2215 2:00 PM
Aug '23 104.600 0.750 104.675 103.450 103.850 103.850 2744 2:00 PM
Oct '23 92.025 0.600 92.150 91.050 91.425 91.425 2099 2:00 PM
Dec '23 84.350 0.300 84.450 83.850 84.125 84.050 850 2:00 PM
Feb '24 87.225 0.275 87.250 86.800 86.950 86.950 437 2:33 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 17.99 0.07 17.99 17.98 17.98 17.92 27 9:07 PM
Mar '23 17.62 -0.11 17.70 17.62 17.67 17.73 181 11:47 PM
Apr '23 18.06 0.02 18.06 17.97 17.97 18.04 94 11:39 PM
May '23 18.41 77 4:57 PM
Jun '23 18.84 11 5:02 PM
Jul '23 19.30 1 5:02 PM
Aug '23 19.60 0 2:00 PM
Sep '23 19.80 6 2:00 PM
Oct '23 19.96 2 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 4946 -19 5000 4944 4980 4965 59906 12:38 AM
May '23 4790 -17 4826 4789 4824 4807 36008 12:38 AM
Jul '23 4690 -16 4716 4690 4695 4706 22488 12:38 AM
Aug '23 4528 0 4533 4526 4533 4528 3579 12:38 AM
Sep '23 4315 -2 4321 4312 4317 4317 2056 12:38 AM
Oct '23 4144 67 4144 4052 4059 4077 1208 12:38 AM
Dec '23 4109 -6 4121 4103 4121 4115 4905 12:38 AM
Jan '24 4070 54 4074 3985 3998 4016 632 12:38 AM
Mar '24 4003 49 4010 3926 3926 3954 182 12:38 AM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences