@KWZ2
@KWZ2
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 913'2 -8'6 922'6 913'0 921'4 922'0 5177 7:47 PM
Mar '23 903'0 -9'0 912'4 902'2 911'2 912'0 10365 7:47 PM
May '23 894'6 -9'2 904'4 894'4 904'4 904'0 2507 7:47 PM
Jul '23 884'4 -9'2 889'6 884'0 889'6 893'6 557 7:47 PM
Sep '23 882'6 -9'2 887'4 882'6 887'4 892'0 220 7:47 PM
Dec '23 894'2 -8'0 910'0 896'2 903'2 902'2 110 7:47 PM
Mar '24 889'2 -7'6 897'6 897'6 897'6 897'0 4 7:47 PM
May '24 873'0 -7'4 880'4 2 7:47 PM
Jul '24 806'0 -8'4 810'0 810'0 810'0 814'4 2 7:47 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 661'4 -6'4 665'4 661'0 665'0 668'0 71244 7:49 PM
Mar '23 664'2 -7'0 668'6 664'0 668'2 671'2 92752 7:49 PM
May '23 663'0 -7'0 667'2 663'0 667'2 670'0 12817 7:49 PM
Jul '23 658'0 -6'4 662'2 657'4 662'2 664'4 12622 7:49 PM
Sep '23 616'6 -5'4 620'0 616'6 620'0 622'2 2955 7:49 PM
Dec '23 605'6 -5'0 608'2 605'6 608'2 610'6 5808 7:49 PM
Mar '24 613'4 -4'0 614'2 613'4 614'2 617'4 377 7:48 PM
May '24 620'2 2'2 615'0 615'0 615'0 618'0 1 7:46 PM
Jul '24 614'0 -4'6 615'2 614'0 615'2 618'6 11 7:46 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 1424'6 -11'4 1429'6 1424'0 1428'2 1436'2 41566 7:49 PM
Mar '23 1430'6 -11'4 1435'2 1430'0 1433'4 1442'2 17950 7:49 PM
May '23 1438'2 -11'4 1443'0 1437'4 1441'2 1449'6 7398 7:49 PM
Jul '23 1441'4 -11'4 1446'2 1440'6 1445'6 1453'0 6076 7:49 PM
Aug '23 1426'0 -9'4 1426'2 1426'0 1426'2 1435'4 734 7:49 PM
Sep '23 1387'0 -10'2 1388'6 1386'2 1388'6 1397'2 1075 7:49 PM
Nov '23 1369'4 -9'6 1373'6 1369'0 1373'6 1379'2 2173 7:49 PM
Jan '24 1372'0 -7'6 1372'0 1372'0 1372'0 1379'6 144 7:49 PM
Mar '24 1365'2 -4'0 1365'2 1365'2 1365'2 1369'2 141 7:49 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '22 153.075 -0.275 153.725 153.025 153.625 153.350 5143 2:00 PM
Feb '23 155.125 -0.300 155.750 154.850 155.350 155.425 13423 2:00 PM
Apr '23 158.975 -0.150 159.275 158.625 159.000 159.125 4524 2:00 PM
Jun '23 155.425 -0.175 155.675 155.150 155.625 155.600 3203 2:00 PM
Aug '23 155.450 -0.125 155.725 155.225 155.575 155.575 1178 2:00 PM
Oct '23 159.175 -0.125 159.400 159.025 159.300 159.300 436 2:00 PM
Dec '23 163.125 0.100 163.275 162.900 163.275 163.025 104 2:00 PM
Feb '24 165.775 -0.050 166.050 165.650 166.050 165.825 39 1:05 PM
Apr '24 167.750 -0.300 168.000 167.750 167.975 168.050 18 1:05 PM
Dec '22 153.075 -0.275 153.725 153.025 153.625 153.350 5143 2:00 PM
Feb '23 155.125 -0.300 155.750 154.850 155.350 155.425 13423 2:00 PM
Apr '23 158.975 -0.150 159.275 158.625 159.000 159.125 4524 2:00 PM
Jun '23 155.425 -0.175 155.675 155.150 155.625 155.600 3203 2:00 PM
Aug '23 155.450 -0.125 155.725 155.225 155.575 155.575 1178 2:00 PM
Oct '23 159.175 -0.125 159.400 159.025 159.300 159.300 436 2:00 PM
Dec '23 163.125 0.100 163.275 162.900 163.275 163.025 104 2:00 PM
Feb '24 165.775 -0.050 166.050 165.650 166.050 165.825 39 1:05 PM
Apr '24 167.750 -0.300 168.000 167.750 167.975 168.050 18 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '23 178.300 -0.950 180.200 178.225 180.200 179.250 4045 2:00 PM
Mar '23 181.550 -0.800 182.900 181.400 182.875 182.350 1811 2:00 PM
Apr '23 185.125 -0.925 186.300 184.900 186.100 186.050 1126 2:00 PM
May '23 188.150 -0.950 189.200 188.000 189.000 189.100 519 2:00 PM
Aug '23 198.925 -0.750 199.850 198.925 199.700 199.675 175 2:00 PM
Sep '23 201.825 -0.175 202.250 201.825 202.150 202.000 27 1:05 PM
Oct '23 203.650 0.275 203.950 203.900 203.900 203.375 12 1:05 PM
Nov '23 204.500 0.000 204.500 204.500 204.500 204.500 2 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences