CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 683'4 2'4 683'4 679'6 681'0 681'0 144367 2:42 AM
May '23 681'4 2'0 681'6 678'2 679'2 679'4 81852 2:42 AM
Jul '23 669'6 1'6 670'0 666'6 668'0 668'0 53233 2:42 AM
Sep '23 612'2 1'4 612'2 610'2 610'6 610'6 20833 2:42 AM
Dec '23 597'4 1'2 597'4 595'4 596'0 596'2 22507 2:42 AM
Mar '24 604'4 1'2 604'4 602'4 602'6 603'2 678 2:42 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1528'2 8'0 1530'4 1522'4 1522'6 1520'2 129978 2:42 AM
May '23 1523'4 7'0 1525'6 1517'6 1518'4 1516'4 69089 2:42 AM
Jul '23 1515'0 7'0 1516'4 1510'0 1510'0 1508'0 37219 2:42 AM
Aug '23 1476'0 7'4 1476'2 1472'6 1472'6 1468'4 1884 2:42 AM
Sep '23 1403'4 8'4 1403'4 1396'6 1397'2 1395'0 1415 2:42 AM
Nov '23 1369'0 8'6 1369'4 1360'0 1360'0 1360'2 14270 2:42 AM
Jan '24 1373'4 9'4 1373'4 1365'4 1367'2 1364'0 1297 2:42 AM
Mar '24 1363'0 7'2 1363'0 1358'0 1358'0 1355'6 936 2:42 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 768'2 8'4 768'4 757'0 757'4 759'6 60025 2:42 AM
May '23 778'4 8'0 778'4 768'0 769'0 770'4 29211 2:42 AM
Jul '23 780'4 7'4 780'4 770'0 770'6 773'0 13916 2:42 AM
Sep '23 785'6 6'0 785'6 777'0 777'0 779'6 3048 2:42 AM
Dec '23 798'2 5'4 798'2 789'6 790'2 792'6 1892 2:42 AM
Mar '24 807'0 5'2 807'0 799'6 799'6 801'6 134 2:42 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 393'2 0'2 393'2 393'2 393'2 393'0 535 2:42 AM
May '23 387'2 0'6 387'2 386'4 386'4 386'4 206 1:05 AM
Jul '23 384'4 -2'0 386'4 373'2 386'4 386'4 34 12:59 AM
Sep '23 382'0 0'2 375'0 372'0 375'0 381'6 24 12:59 AM
Dec '23 382'0 -1'4 383'0 382'6 383'0 383'4 3 1:30 PM
Mar '24 377'4 -1'4 379'0 0 7:00 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 158.425 -0.425 159.150 158.350 159.075 158.850 13723 1:05 PM
Apr '23 162.225 -0.800 163.300 162.000 163.300 163.025 29956 1:05 PM
Jun '23 158.700 -0.450 159.375 158.300 159.300 159.150 15377 3:21 PM
Aug '23 158.425 -0.350 159.050 158.050 158.975 158.775 7546 1:05 PM
Oct '23 162.500 -0.425 163.300 162.200 163.250 162.925 3828 1:05 PM
Dec '23 166.225 -0.375 166.925 165.950 166.800 166.600 1130 2:35 PM
Feb '24 168.675 -0.400 169.400 168.425 169.400 169.075 310 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 73.975 -0.900 75.125 73.550 74.750 74.875 9887 1:05 PM
Apr '23 84.300 -2.125 86.125 82.750 86.050 86.425 27388 3:26 PM
May '23 93.775 -1.650 94.625 92.550 94.625 95.425 156 2:30 PM
Jun '23 101.475 -1.575 102.800 100.025 102.800 103.050 9324 1:05 PM
Jul '23 102.975 -1.175 103.775 101.625 103.775 104.150 2823 1:05 PM
Aug '23 102.625 -1.275 103.500 101.400 103.400 103.900 3797 1:05 PM
Oct '23 90.650 -0.875 91.350 89.400 91.275 91.525 2077 1:05 PM
Dec '23 83.375 -0.700 84.225 82.350 84.225 84.075 1067 1:05 PM
Feb '24 86.400 -0.900 87.300 85.700 87.300 87.300 479 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 17.97 0.07 17.97 17.97 17.97 17.90 182 11:24 PM
Mar '23 17.73 0.09 17.73 17.62 17.64 17.64 635 12:18 AM
Apr '23 18.02 0.09 18.02 18.02 18.02 17.93 306 12:18 AM
May '23 18.47 0.05 18.47 18.47 18.47 18.42 214 12:18 AM
Jun '23 18.85 44 5:00 PM
Jul '23 19.20 43 5:25 PM
Aug '23 19.56 55 5:25 PM
Sep '23 19.72 34 5:25 PM
Oct '23 19.73 3 5:25 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 4887 40 4900 4849 4849 4847 44246 2:42 AM
May '23 4729 35 4744 4700 4700 4694 24768 2:42 AM
Jul '23 4614 33 4625 4591 4591 4581 13979 2:42 AM
Aug '23 4436 35 4439 4413 4413 4401 2374 2:41 AM
Sep '23 4224 35 4226 4194 4194 4189 1598 2:40 AM
Oct '23 4058 35 4060 4025 4037 4023 1147 2:42 AM
Dec '23 4033 34 4037 4000 4012 3999 4789 2:41 AM
Jan '24 3993 30 3993 3971 3971 3963 294 2:41 AM
Mar '24 3901 58 3892 3842 3842 3843 73 2:41 AM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences