CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 684'2 6'6 687'4 680'0 680'0 677'4 253847 6:54 AM
Mar '23 691'0 7'0 693'6 686'0 686'0 684'0 80428 6:54 AM
May '23 691'6 7'2 694'0 686'2 686'2 684'4 33689 6:54 AM
Jul '23 685'6 7'4 688'0 679'2 680'0 678'2 30774 6:54 AM
Sep '23 634'6 5'4 636'2 629'4 629'4 629'2 7087 6:54 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1365'4 0'6 1375'6 1362'2 1364'0 1364'6 185769 6:54 AM
Jan '23 1377'0 1'4 1386'4 1373'0 1373'6 1375'4 70261 6:54 AM
Mar '23 1385'0 1'6 1395'0 1380'0 1380'0 1383'2 35735 6:54 AM
May '23 1391'4 1'0 1402'0 1388'0 1390'0 1390'4 20063 6:54 AM
Jul '23 1395'4 2'4 1404'2 1390'6 1391'0 1393'0 18253 6:54 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 993'4 11'4 995'0 982'0 982'0 982'0 7441 6:54 AM
Mar '23 993'2 8'2 995'2 987'4 987'4 985'0 2402 6:54 AM
May '23 997'0 10'6 997'0 991'2 995'0 986'2 583 6:54 AM
Jul '23 985'2 6'4 985'2 985'2 985'2 978'6 238 6:54 AM
Sep '23 942'0 -0'4 942'0 942'0 942'0 942'4 307 6:54 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 931'4 10'0 938'6 926'0 930'0 921'4 78137 6:54 AM
Mar '23 942'4 10'4 948'4 936'6 940'0 932'0 20195 6:54 AM
May '23 947'0 10'2 952'6 942'0 946'4 936'6 12461 6:54 AM
Jul '23 919'0 6'6 927'4 914'6 914'6 912'2 9711 6:54 AM
Sep '23 909'0 4'0 919'0 908'0 912'4 905'0 3189 6:54 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 397'6 7'6 398'4 387'6 388'0 390'0 358 6:52 AM
Mar '23 402'6 9'0 402'6 402'6 402'6 393'6 38 6:52 AM
May '23 394'4 7'0 387'4 0 6:52 AM
Jul '23 397'2 7'0 390'2 0 6:52 AM
Sep '23 383'2 7'0 376'2 0 6:52 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 143.275 -0.850 144.500 143.225 144.125 144.125 9096 2:00 PM
Dec '22 147.050 -0.725 148.375 146.800 147.800 147.775 27131 2:00 PM
Feb '23 150.650 -0.700 151.800 150.525 151.350 151.350 8572 2:00 PM
Apr '23 154.300 -0.675 155.375 154.250 155.000 154.975 10043 2:00 PM
Jun '23 150.925 -0.325 151.575 150.675 151.300 151.250 4829 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 89.225 -0.225 90.400 88.850 90.225 89.450 5070 2:00 PM
Dec '22 76.225 0.500 77.200 75.775 77.125 75.725 22509 2:00 PM
Feb '23 79.425 0.350 80.600 79.000 80.550 79.075 9700 2:00 PM
Apr '23 85.300 0.525 86.375 84.600 86.075 84.775 6428 2:00 PM
May '23 90.175 0.425 90.900 89.575 90.800 89.750 32 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 21.61 -0.14 21.80 21.60 21.60 21.75 553 6:40 AM
Nov '22 20.63 0.00 20.63 20.55 20.55 20.63 296 4:55 AM
Dec '22 20.34 0.00 20.34 20.34 20.34 20.34 58 9:12 PM
Jan '23 20.26 2 6:49 AM
Feb '23 20.15 -0.16 20.15 20.15 20.15 20.31 0 8:36 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 4040 8 4050 4032 4032 4032 1814 6:54 AM
Dec '22 4014 -16 4051 4008 4030 4030 73852 6:54 AM
Jan '23 3996 -17 4036 3992 4010 4013 25941 6:54 AM
Mar '23 3959 -13 3994 3951 3980 3972 20996 6:54 AM
May '23 3932 -18 3968 3930 3955 3950 10196 6:54 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences