HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 917'2 -0'2 917'4 916'0 916'4 917'4 2620 7:51 PM
May '23 909'6 -1'0 910'0 909'0 909'0 910'6 1797 7:51 PM
Jul '23 906'2 -3'4 914'4 903'6 909'4 909'6 304 7:51 PM
Sep '23 885'0 -1'4 885'0 885'0 885'0 886'4 301 7:50 PM
Dec '23 893'2 -3'4 900'0 891'2 895'4 896'6 62 7:50 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 876'6 0'6 877'2 873'6 875'0 876'0 21897 7:51 PM
May '23 868'4 0'2 868'6 865'4 865'6 868'2 15350 7:51 PM
Jul '23 857'0 -1'2 857'2 855'6 857'0 858'2 8130 7:51 PM
Sep '23 857'4 0'0 857'4 855'0 857'2 857'4 1996 7:51 PM
Dec '23 861'0 -2'0 870'6 856'2 861'6 863'0 1110 7:51 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 160.825 0.550 161.000 160.250 160.500 160.275 7698 1:05 PM
Apr '23 164.475 0.350 164.575 163.750 164.200 164.125 19750 2:30 PM
Jun '23 160.700 0.425 160.750 160.100 160.300 160.275 12424 1:05 PM
Aug '23 159.825 0.175 159.875 159.300 159.650 159.650 8083 1:05 PM
Oct '23 164.050 0.175 164.100 163.500 163.950 163.875 3009 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 187.700 1.600 187.850 185.450 186.475 186.100 8269 1:05 PM
Apr '23 191.750 1.125 191.800 189.800 190.700 190.625 3548 2:35 PM
May '23 195.525 0.750 195.625 193.875 194.925 194.775 3082 2:30 PM
Aug '23 208.775 0.850 209.075 207.400 208.100 207.925 1348 1:05 PM
Sep '23 211.775 1.125 212.125 210.450 210.775 210.650 680 2:53 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '23 75.050 0.025 75.625 74.475 74.775 75.025 11753 2:31 PM
Apr '23 82.725 -3.750 86.300 82.350 86.100 86.475 31506 3:47 PM
May '23 92.250 -3.025 95.050 92.075 95.050 95.275 94 1:05 PM
Jun '23 100.550 -2.750 103.125 100.025 102.900 103.300 9927 3:37 PM
Jul '23 102.575 -2.300 104.625 102.050 104.525 104.875 3672 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 678'2 -0'6 678'2 676'2 677'0 679'0 105469 7:51 PM
May '23 676'6 -1'0 676'6 674'6 675'4 677'6 62093 7:51 PM
Jul '23 667'2 -0'6 667'2 665'2 665'2 668'0 37719 7:51 PM
Sep '23 612'6 -0'2 612'6 611'0 611'2 613'0 13616 7:51 PM
Dec '23 597'4 -0'2 597'4 596'2 596'6 597'6 20257 7:51 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '23 1523'4 2'2 1523'6 1519'6 1521'0 1521'2 115895 7:51 PM
May '23 1517'0 2'4 1517'0 1513'0 1513'6 1514'4 79979 7:51 PM
Jul '23 1509'0 2'0 1509'0 1504'6 1506'0 1507'0 35623 7:51 PM
Aug '23 1468'0 -1'6 1469'2 1468'0 1469'2 1469'6 3170 7:51 PM
Sep '23 1397'6 -1'4 1398'4 1397'0 1398'4 1399'2 1402 7:51 PM
DTN Click here for info on Exchange delays.

© 2023 CHS Inc. | Cookie Preferences