HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 981'6 1'6 983'0 977'2 980'0 980'0 3448 10:45 PM
Mar '23 987'2 1'4 988'0 983'6 986'6 985'6 1850 10:45 PM
May '23 989'0 2'6 997'0 986'2 995'0 986'2 422 10:45 PM
Jul '23 985'0 2'4 985'0 983'6 983'6 982'4 119 10:45 PM
Sep '23 945'2 0'6 945'2 945'2 945'2 944'4 157 10:45 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 992'4 3'6 994'2 987'4 990'6 988'6 19561 10:45 PM
Mar '23 988'2 2'6 990'6 984'2 988'0 985'4 8949 10:45 PM
May '23 982'0 0'0 987'0 981'4 983'6 982'0 4863 10:45 PM
Jul '23 960'2 0'4 965'0 959'0 960'4 959'6 2790 10:45 PM
Sep '23 947'6 7'0 950'4 936'0 950'0 940'6 974 10:45 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 144.325 1.050 144.900 143.725 143.750 143.275 8325 1:05 PM
Dec '22 148.025 0.975 148.700 147.475 147.475 147.050 25431 1:05 PM
Feb '23 151.550 0.900 152.125 150.825 150.825 150.650 11195 3:18 PM
Apr '23 155.300 1.000 155.425 154.575 154.750 154.300 9777 1:05 PM
Jun '23 151.900 0.975 151.975 151.275 151.500 150.925 4297 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 175.525 1.350 176.550 174.425 174.525 174.175 1387 1:05 PM
Nov '22 176.050 1.425 177.100 174.525 174.525 174.625 6191 1:05 PM
Jan '23 177.025 1.350 177.950 175.525 175.525 175.675 2602 1:05 PM
Mar '23 179.150 1.075 180.025 178.025 178.175 178.075 1414 1:05 PM
Apr '23 183.150 1.025 183.500 182.250 182.250 182.125 235 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '22 88.775 -0.450 90.325 88.525 88.725 89.225 5078 2:30 PM
Dec '22 77.725 1.500 78.325 75.750 75.750 76.225 22645 1:05 PM
Feb '23 80.100 0.675 80.450 79.075 79.425 79.425 9833 2:31 PM
Apr '23 85.675 0.375 86.000 84.975 85.300 85.300 6664 1:05 PM
May '23 90.600 0.425 90.600 90.150 90.175 90.175 32 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 677'2 -3'4 680'6 676'4 680'6 680'6 132393 10:45 PM
Mar '23 684'0 -3'4 687'0 683'2 687'0 687'4 40113 10:45 PM
May '23 684'4 -3'4 687'2 684'2 687'2 688'0 17854 10:45 PM
Jul '23 678'4 -3'2 681'4 678'4 680'6 681'6 14665 10:45 PM
Sep '23 629'2 0'0 629'2 629'2 629'2 629'2 3127 10:45 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '22 1374'0 0'0 1376'6 1371'6 1373'6 1374'0 122444 10:45 PM
Jan '23 1382'4 -1'4 1386'2 1381'2 1383'2 1384'0 49092 10:45 PM
Mar '23 1389'6 -2'0 1393'2 1388'2 1391'0 1391'6 22894 10:45 PM
May '23 1396'0 -3'4 1400'6 1396'0 1399'0 1399'4 17967 10:45 PM
Jul '23 1399'4 -2'4 1403'2 1398'6 1402'0 1402'0 13540 10:45 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences