CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 668'2 0'6 673'2 661'4 668'2 667'4 163167 11:03 AM
Mar '23 674'0 1'2 678'4 667'2 673'2 672'6 39933 11:03 AM
May '23 675'0 1'4 679'4 668'2 674'2 673'4 15293 11:03 AM
Jul '23 669'2 1'4 673'4 662'4 668'6 667'6 19044 11:03 AM
Sep '23 622'4 1'2 626'6 617'6 624'0 621'2 4288 11:03 AM
Dec '23 612'0 1'6 615'4 606'6 611'0 610'2 5686 11:03 AM
Mar '24 621'2 4'2 621'2 613'6 614'4 617'0 108 11:03 AM
May '24 624'0 4'6 624'0 618'0 618'4 619'2 27 11:02 AM
Jul '24 617'2 1'4 621'0 616'2 616'2 615'6 50 11:02 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1399'4 -8'4 1412'4 1390'6 1409'0 1408'0 144461 11:03 AM
Jan '23 1406'6 -7'2 1418'4 1397'6 1415'0 1414'0 52053 11:03 AM
Mar '23 1410'6 -6'2 1421'6 1402'2 1418'2 1417'0 20201 11:03 AM
May '23 1414'4 -6'0 1425'0 1406'4 1420'6 1420'4 11081 11:03 AM
Jul '23 1414'2 -5'6 1424'0 1405'6 1419'4 1420'0 7101 11:03 AM
Aug '23 1391'6 -9'6 1404'4 1389'6 1399'4 1401'4 459 11:03 AM
Sep '23 1363'4 -1'2 1366'4 1360'2 1366'4 1364'6 240 11:03 AM
Nov '23 1348'0 -2'0 1356'4 1340'6 1349'0 1350'0 2412 11:03 AM
Jan '24 1356'2 4'0 1356'2 1356'2 1356'2 1352'2 167 11:03 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 895'0 23'4 905'0 862'0 874'2 871'4 48803 11:03 AM
Mar '23 906'4 22'2 917'2 875'0 884'6 884'2 13244 11:03 AM
May '23 911'6 21'2 922'2 880'6 894'6 890'4 6088 11:03 AM
Jul '23 895'0 19'0 904'4 865'4 877'0 876'0 4002 11:03 AM
Sep '23 889'6 17'0 900'0 861'6 870'0 872'6 1567 11:03 AM
Dec '23 889'6 15'4 899'4 862'4 873'4 874'2 1005 11:03 AM
Mar '24 888'0 19'2 888'0 862'0 862'0 868'6 43 11:03 AM
May '24 857'4 6'0 851'4 23 11:03 AM
Jul '24 827'4 8'6 827'4 827'4 827'4 818'6 25 11:03 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 374'0 4'0 380'2 370'2 374'6 370'0 357 11:01 AM
Mar '23 375'0 0'6 381'6 375'0 375'2 374'2 62 11:01 AM
May '23 375'4 -8'6 386'4 380'0 386'4 384'2 2 11:01 AM
Jul '23 378'2 -8'6 387'0 0 11:01 AM
Sep '23 364'2 -8'6 373'0 0 11:01 AM
Dec '23 364'2 -8'6 373'0 0 9:02 PM
Mar '24 356'4 -8'6 365'2 0 1:20 PM
May '24 353'6 -8'6 362'4 0 1:20 PM
Jul '24 341'6 -8'6 350'4 0 1:20 PM
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 11745 11:03 AM
Dec '22 146.225 -0.675 147.475 146.075 147.325 146.900 26764 11:03 AM
Feb '23 150.250 -0.600 151.400 150.100 151.200 150.850 11676 11:03 AM
Apr '23 153.925 -0.600 155.000 153.800 155.000 154.525 7026 11:03 AM
Jun '23 150.175 -0.550 150.975 150.025 150.925 150.725 2720 11:03 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '22 175.050 -0.650 175.975 174.925 175.700 175.700 824 11:03 AM
Oct '22 174.825 -1.300 176.600 174.600 176.500 176.125 3566 11:03 AM
Nov '22 175.250 -1.025 176.625 175.025 176.525 176.275 6073 11:03 AM
Jan '23 176.100 -0.700 177.150 175.750 177.025 176.800 3578 11:03 AM
Mar '23 178.600 -0.525 179.525 178.175 179.375 179.125 1127 11:03 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 88.550 -0.150 89.750 88.275 89.050 88.700 16365 11:03 AM
Dec '22 75.650 -0.600 77.250 75.450 76.750 76.250 32335 11:03 AM
Feb '23 79.300 -1.050 81.150 79.050 80.750 80.350 14153 11:03 AM
Apr '23 84.975 -1.625 87.025 84.800 86.925 86.600 7403 11:03 AM
May '23 90.650 -0.600 90.650 90.200 90.525 91.250 54 11:03 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences