CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 673'0 2'4 676'6 668'0 670'4 670'4 137430 6:48 AM
Mar '23 680'4 4'0 683'0 675'2 676'2 676'4 50152 6:47 AM
May '23 680'6 3'4 683'6 676'0 677'0 677'2 14064 6:48 AM
Jul '23 674'2 2'4 677'2 670'0 671'4 671'6 13631 6:48 AM
Sep '23 626'4 2'0 628'0 625'0 625'0 624'4 3932 6:48 AM
Dec '23 615'4 1'6 618'2 611'4 613'0 613'6 6112 6:48 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1418'2 9'4 1422'0 1403'2 1408'6 1408'6 153869 6:48 AM
Jan '23 1427'6 11'4 1431'0 1414'0 1416'0 1416'2 62777 6:48 AM
Mar '23 1432'6 12'0 1436'0 1418'6 1421'0 1420'6 31204 6:48 AM
May '23 1437'0 12'0 1440'0 1422'0 1426'0 1425'0 12578 6:48 AM
Jul '23 1437'2 12'2 1439'0 1423'0 1424'2 1425'0 10321 6:48 AM
Aug '23 1420'6 14'2 1420'6 1408'0 1411'0 1406'4 581 6:48 AM
Sep '23 1386'0 14'2 1386'4 1375'4 1376'0 1371'6 248 6:48 AM
Nov '23 1370'6 12'2 1373'2 1357'6 1360'0 1358'4 4905 6:48 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 911'0 7'6 914'4 895'6 902'4 903'2 51296 6:48 AM
Mar '23 922'6 7'6 926'2 908'4 915'0 915'0 11968 6:48 AM
May '23 928'6 8'2 931'4 916'4 918'4 920'4 6454 6:48 AM
Jul '23 912'0 8'2 914'2 900'4 901'2 903'6 3975 6:48 AM
Sep '23 904'6 6'4 908'6 896'0 900'0 898'2 1771 6:48 AM
Dec '23 905'2 6'2 909'2 896'6 903'4 899'0 1121 6:48 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 384'4 6'4 384'6 381'0 382'4 378'0 383 6:46 AM
Mar '23 386'0 4'2 387'2 386'0 387'2 381'6 12 6:46 AM
May '23 382'4 7'0 375'4 0 6:46 AM
Jul '23 385'2 7'0 378'2 0 6:46 AM
Sep '23 371'2 7'0 364'2 0 6:46 AM
Dec '23 371'2 7'0 364'2 0 12:52 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 143.050 -0.525 144.200 142.925 144.150 143.575 11691 1:05 PM
Dec '22 146.275 -0.625 147.475 146.075 147.325 146.900 23622 2:30 PM
Feb '23 150.175 -0.675 151.400 150.100 151.200 150.850 10046 1:05 PM
Apr '23 153.875 -0.650 155.000 153.800 155.000 154.525 5448 1:05 PM
Jun '23 150.100 -0.625 150.975 150.025 150.925 150.725 2606 1:05 PM
Aug '23 150.100 -0.500 150.800 150.000 150.750 150.600 627 2:30 PM
Oct '23 154.150 -0.400 154.775 154.100 154.775 154.550 104 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 89.375 0.675 89.775 88.275 89.050 88.700 8135 2:31 PM
Dec '22 75.825 -0.425 77.250 75.325 76.750 76.250 22923 1:05 PM
Feb '23 79.475 -0.875 81.150 79.050 80.750 80.350 10877 2:48 PM
Apr '23 85.225 -1.375 87.025 84.800 86.925 86.600 6805 1:05 PM
May '23 89.875 -1.375 90.650 89.800 90.525 91.250 44 3:03 PM
Jun '23 96.000 -1.700 97.900 95.800 97.900 97.700 2211 1:05 PM
Jul '23 96.400 -1.650 98.300 96.125 98.300 98.050 532 1:05 PM
Aug '23 95.750 -1.400 97.300 95.175 97.300 97.150 659 1:05 PM
Oct '23 83.550 -0.900 84.775 82.425 84.775 84.450 250 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 19.86 -0.03 19.86 19.84 19.84 19.89 94 6:17 AM
Oct '22 21.88 0.03 21.95 21.86 21.89 21.85 756 6:33 AM
Nov '22 20.92 0.00 20.92 20.92 20.92 20.92 531 6:33 AM
Dec '22 20.74 118 6:33 AM
Jan '23 20.50 19 5:00 PM
Feb '23 20.34 9 5:00 PM
Mar '23 20.28 5 5:00 PM
Apr '23 20.24 2 5:00 PM
May '23 20.24 2 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 4208 -10 4245 4191 4225 4218 15973 6:48 AM
Dec '22 4127 0 4167 4117 4131 4127 62353 6:48 AM
Jan '23 4105 8 4137 4093 4110 4097 26456 6:48 AM
Mar '23 4058 14 4079 4043 4062 4044 16475 6:47 AM
May '23 4031 10 4061 4023 4038 4021 9633 6:47 AM
Jul '23 4039 18 4048 4023 4041 4021 3985 6:47 AM
Aug '23 3999 19 4003 3998 4003 3980 564 6:48 AM
Sep '23 3930 2 3930 3930 3930 3928 431 6:48 AM
Oct '23 3869 19 3858 3850 3850 3850 128 6:47 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences