CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 683'6 0'6 687'2 678'4 685'0 683'0 141239 12:17 PM
May '23 681'0 1'0 684'0 676'4 681'2 680'0 86479 12:17 PM
Jul '23 667'2 1'4 670'0 663'4 667'0 665'6 60412 12:17 PM
Sep '23 605'2 1'6 607'4 602'6 604'6 603'4 14011 12:17 PM
Dec '23 589'0 1'6 591'4 587'0 588'0 587'2 18335 12:17 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1533'4 24'0 1535'4 1516'2 1516'2 1509'4 101755 12:17 PM
May '23 1527'6 23'2 1530'0 1510'4 1510'4 1504'4 48773 12:17 PM
Jul '23 1518'6 22'6 1520'6 1501'0 1501'0 1496'0 25264 12:17 PM
Aug '23 1476'0 19'2 1478'6 1464'4 1466'4 1456'6 2272 12:17 PM
Sep '23 1401'4 15'6 1404'4 1390'0 1393'0 1385'6 1050 12:17 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 922'2 0'6 928'0 918'0 921'0 921'4 2265 12:17 PM
May '23 916'0 1'6 920'4 911'2 915'0 914'2 1194 12:17 PM
Jul '23 909'0 3'0 912'6 903'0 907'0 906'0 372 12:17 PM
Sep '23 888'4 6'2 891'0 879'2 881'4 882'2 148 12:16 PM
Dec '23 892'6 7'0 895'0 884'6 885'6 885'6 26 12:16 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 753'6 3'6 762'4 743'4 753'0 750'0 41125 12:17 PM
May '23 763'2 4'4 771'0 753'0 762'2 758'6 14876 12:17 PM
Jul '23 764'6 4'6 771'2 754'6 763'4 760'0 7362 12:17 PM
Sep '23 771'2 4'4 776'6 762'6 768'4 766'6 3156 12:17 PM
Dec '23 784'2 5'0 788'4 775'6 782'6 779'2 2599 12:17 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 393'2 5'0 396'0 387'6 387'6 388'2 379 12:17 PM
May '23 386'6 5'2 388'6 381'4 381'4 381'4 122 12:18 PM
Jul '23 383'6 2'2 383'6 383'6 383'6 381'4 4 12:18 PM
Sep '23 379'2 -0'4 379'2 379'2 379'2 379'6 1 11:59 AM
Dec '23 386'0 3'6 386'0 383'0 383'0 382'2 9 12:17 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 158.475 1.750 158.725 157.050 157.050 156.725 12541 12:17 PM
Apr '23 163.200 2.375 163.475 160.950 160.950 160.825 21408 12:17 PM
Jun '23 159.375 1.600 159.725 158.075 158.125 157.775 6823 12:17 PM
Aug '23 158.725 0.975 159.175 157.950 157.950 157.750 3837 12:17 PM
Oct '23 162.925 0.775 163.300 162.150 162.150 162.150 1556 12:17 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 75.150 -0.725 75.825 75.100 75.625 75.875 5978 12:16 PM
Apr '23 86.250 -0.200 88.000 85.000 86.300 86.450 16098 12:17 PM
May '23 94.925 0.000 96.125 94.125 94.525 94.925 77 12:17 PM
Jun '23 102.925 -0.475 104.425 102.150 103.250 103.400 6988 12:17 PM
Jul '23 104.375 -0.500 105.675 103.750 104.875 104.875 1198 12:17 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 19.45 -0.03 19.47 19.45 19.47 19.48 8 10:54 AM
Feb '23 17.97 -0.09 18.17 17.94 18.10 18.06 353 12:15 PM
Mar '23 17.81 -0.20 18.09 17.75 18.09 18.01 355 12:09 PM
Apr '23 18.02 -0.16 18.22 18.02 18.10 18.18 241 12:06 PM
May '23 18.48 -0.07 18.62 18.48 18.62 18.55 106 12:05 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 4877 142 4893 4753 4758 4735 50775 12:17 PM
May '23 4710 116 4729 4613 4613 4594 24888 12:17 PM
Jul '23 4587 92 4609 4512 4517 4495 11778 12:17 PM
Aug '23 4403 74 4431 4341 4364 4329 2086 12:17 PM
Sep '23 4192 55 4220 4140 4168 4137 1249 12:17 PM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences

RSVP for CHS Commodity Market Update MeetingsRSVP HERE