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 109945 6:27 PM
May '23 681'2 1'2 684'0 676'4 681'2 680'0 59340 6:26 PM
Jul '23 667'4 1'6 670'0 663'4 667'0 665'6 28999 5:49 PM
Sep '23 605'4 2'0 607'4 602'6 604'6 603'4 9263 5:54 PM
Dec '23 589'6 2'4 591'4 587'0 588'0 587'2 15754 5:10 PM
Mar '24 596'6 2'4 598'0 594'2 594'6 594'2 872 1:30 PM
May '24 599'6 2'6 600'0 597'4 597'4 597'0 122 1:20 PM
Jul '24 598'6 3'0 598'6 597'0 598'0 595'6 204 1:30 PM
Sep '24 561'2 5'2 565'2 558'4 558'4 556'0 97 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1535'2 25'6 1538'0 1516'2 1516'2 1509'4 107600 6:26 PM
May '23 1529'4 25'0 1532'0 1510'4 1510'4 1504'4 48712 6:00 PM
Jul '23 1519'4 23'4 1521'6 1501'0 1501'0 1496'0 27878 2:43 PM
Aug '23 1477'6 21'0 1479'4 1464'4 1466'4 1456'6 2720 4:45 PM
Sep '23 1403'2 17'4 1404'6 1390'0 1393'0 1385'6 1137 1:30 PM
Nov '23 1367'4 16'2 1369'2 1354'2 1355'0 1351'2 13974 5:53 PM
Jan '24 1370'4 15'6 1372'2 1358'0 1360'2 1354'6 1397 3:28 PM
Mar '24 1359'4 13'2 1362'0 1356'4 1357'2 1346'2 1174 1:30 PM
May '24 1354'0 12'0 1356'4 1352'0 1356'4 1342'0 384 1:20 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 752'4 2'4 762'4 743'4 753'0 750'0 41710 5:46 PM
May '23 762'0 3'2 771'0 753'0 762'2 758'6 17006 6:06 PM
Jul '23 763'4 3'4 771'2 754'6 763'4 760'0 8364 5:20 PM
Sep '23 770'4 3'6 776'6 762'6 768'4 766'6 3316 5:27 PM
Dec '23 782'6 3'4 788'4 775'6 782'6 779'2 3055 4:45 PM
Mar '24 791'4 3'6 796'6 784'6 793'0 787'6 225 1:20 PM
May '24 791'2 3'4 795'0 785'4 791'0 787'6 46 1:20 PM
Jul '24 776'6 3'6 780'0 771'2 776'0 773'0 29 1:20 PM
Sep '24 777'6 5'2 772'4 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 391'4 3'2 396'0 387'6 387'6 388'2 411 1:30 PM
May '23 387'2 5'6 388'6 381'4 381'4 381'4 153 4:55 PM
Jul '23 388'0 6'4 383'6 383'6 383'6 381'4 2 4:55 PM
Sep '23 384'4 4'6 379'2 379'2 379'2 379'6 4 1:30 PM
Dec '23 385'6 3'4 386'0 383'0 383'0 382'2 14 1:30 PM
Mar '24 381'2 3'4 377'6 0 1:30 PM
May '24 397'6 3'4 394'2 0 1:20 PM
Jul '24 390'2 3'4 386'6 0 1:20 PM
Sep '24 406'0 3'4 402'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 158.750 2.025 158.875 157.050 157.050 156.725 19930 1:05 PM
Apr '23 163.350 2.525 163.475 160.950 160.950 160.825 48097 3:25 PM
Jun '23 159.475 1.700 159.725 158.075 158.125 157.775 19127 2:30 PM
Aug '23 158.775 1.025 159.175 157.950 157.950 157.750 13209 1:05 PM
Oct '23 163.000 0.850 163.300 162.150 162.150 162.150 6505 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 183.925 0.450 184.750 183.150 183.250 183.475 6682 1:05 PM
Apr '23 188.275 0.725 188.850 187.450 187.450 187.550 1823 2:35 PM
May '23 192.725 0.875 193.225 191.875 191.875 191.850 1314 1:05 PM
Aug '23 206.000 0.900 206.475 205.025 205.025 205.100 983 1:05 PM
Sep '23 208.525 0.775 208.875 207.750 207.750 207.750 475 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 75.150 -0.725 75.825 75.075 75.625 75.875 4849 3:40 PM
Apr '23 86.525 0.075 88.000 85.000 86.300 86.450 16105 1:05 PM
May '23 95.025 0.100 96.125 94.125 94.525 94.925 120 2:30 PM
Jun '23 103.150 -0.250 104.425 102.150 103.250 103.400 6890 1:05 PM
Jul '23 104.450 -0.425 105.675 103.750 104.875 104.875 1268 1:05 PM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences