@KWN2
@KWN2
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 911'0 -37'6 955'2 907'4 950'4 948'6 494 1:20 PM
Sep '22 913'4 -38'2 961'6 906'0 956'0 951'6 18691 2:41 PM
Dec '22 921'4 -39'2 969'4 913'6 965'6 960'6 10592 1:30 PM
Mar '23 927'4 -39'2 973'0 921'2 971'6 966'6 3915 1:20 PM
May '23 926'6 -35'6 967'2 918'4 967'2 962'4 1079 1:20 PM
Jul '23 908'0 -24'0 937'2 897'4 932'0 932'0 1201 1:30 PM
Sep '23 895'2 -19'4 917'2 885'0 917'2 914'6 208 1:20 PM
Dec '23 891'6 -18'4 912'4 879'2 912'4 910'2 145 1:20 PM
Mar '24 879'4 -13'4 878'4 877'2 877'2 893'0 5 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 754'4 10'6 760'0 743'6 748'0 743'6 3726 2:32 PM
Sep '22 619'6 -9'0 636'6 616'4 633'6 628'6 86136 3:50 PM
Dec '22 607'4 -12'2 627'0 604'2 625'0 619'6 156272 3:05 PM
Mar '23 613'6 -12'4 633'0 610'6 631'6 626'2 31183 3:57 PM
May '23 617'6 -12'0 636'2 614'4 633'2 629'6 12769 1:20 PM
Jul '23 616'4 -11'0 634'2 613'2 632'6 627'4 9984 1:30 PM
Sep '23 587'6 -9'4 603'0 585'2 602'0 597'2 2519 1:20 PM
Dec '23 576'6 -7'2 590'4 575'0 586'0 584'0 5714 3:11 PM
Mar '24 583'6 -7'0 597'0 582'2 593'0 590'6 220 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1626'0 -49'0 1683'2 1622'0 1675'0 1675'0 4406 1:30 PM
Aug '22 1509'6 -50'6 1573'2 1505'2 1563'6 1560'4 28613 3:42 PM
Sep '22 1416'6 -58'6 1488'4 1412'4 1479'4 1475'4 10616 1:30 PM
Nov '22 1395'2 -62'6 1470'6 1391'2 1462'2 1458'0 121683 2:30 PM
Jan '23 1400'6 -61'4 1475'2 1396'2 1467'2 1462'2 15844 1:30 PM
Mar '23 1396'2 -57'2 1464'6 1391'6 1460'2 1453'4 9796 1:30 PM
May '23 1396'0 -54'4 1461'0 1391'4 1456'0 1450'4 6448 1:30 PM
Jul '23 1392'6 -52'4 1456'6 1388'0 1453'0 1445'2 4162 1:30 PM
Aug '23 1370'6 -47'4 1418'2 17 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 134.600 2.025 135.650 132.700 132.700 132.575 34791 1:05 PM
Oct '22 139.975 1.200 140.925 138.800 138.925 138.775 16667 1:05 PM
Dec '22 145.775 0.900 146.450 144.875 144.900 144.875 9119 1:05 PM
Feb '23 150.725 0.825 151.175 149.725 150.000 149.900 5244 1:05 PM
Apr '23 153.900 0.875 154.225 152.900 152.900 153.025 2179 1:05 PM
Jun '23 148.725 0.575 149.100 148.175 148.250 148.150 980 1:05 PM
Aug '23 148.275 0.550 148.575 147.825 147.825 147.725 104 1:05 PM
Oct '23 152.000 0.675 152.050 152.000 152.050 151.325 18 1:05 PM
Dec '23 155.950 2.625 156.000 155.850 155.850 153.325 14 1:05 PM
Aug '22 134.600 2.025 135.650 132.700 132.700 132.575 34791 1:05 PM
Oct '22 139.975 1.200 140.925 138.800 138.925 138.775 16667 1:05 PM
Dec '22 145.775 0.900 146.450 144.875 144.900 144.875 9119 1:05 PM
Feb '23 150.725 0.825 151.175 149.725 150.000 149.900 5244 1:05 PM
Apr '23 153.900 0.875 154.225 152.900 152.900 153.025 2179 1:05 PM
Jun '23 148.725 0.575 149.100 148.175 148.250 148.150 980 1:05 PM
Aug '23 148.275 0.550 148.575 147.825 147.825 147.725 104 1:05 PM
Oct '23 152.000 0.675 152.050 152.000 152.050 151.325 18 1:05 PM
Dec '23 155.950 2.625 156.000 155.850 155.850 153.325 14 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 174.500 0.900 175.575 173.550 173.600 173.600 8121 1:05 PM
Sep '22 177.650 1.425 178.550 176.150 176.150 176.225 3522 1:05 PM
Oct '22 180.450 1.775 181.225 178.425 178.600 178.675 2101 1:05 PM
Nov '22 182.500 1.800 183.225 180.650 180.650 180.700 865 1:05 PM
Jan '23 182.925 1.575 183.825 181.575 181.575 181.350 409 1:05 PM
Mar '23 184.000 1.600 184.875 182.500 182.500 182.400 79 1:05 PM
Apr '23 185.900 1.775 185.900 184.650 184.650 184.125 52 1:05 PM
May '23 187.000 1.750 187.700 185.900 185.900 185.250 34 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.