@KWH2
@KWH2
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 806'0 6'0 806'2 796'4 799'0 800'0 25675 11:11 PM
May '22 809'2 5'6 810'0 800'0 802'4 803'4 12770 11:11 PM
Jul '22 811'0 5'4 812'2 802'0 804'6 805'4 11506 11:11 PM
Sep '22 815'6 6'4 815'6 806'0 806'0 809'2 2263 11:11 PM
Dec '22 822'6 6'6 822'6 813'0 813'0 816'0 1528 11:11 PM
Mar '23 818'6 27'0 816'0 816'0 816'0 791'6 64 11:11 PM
May '23 810'0 0'6 810'0 810'0 810'0 809'2 76 11:10 PM
Jul '23 776'0 1'6 776'0 774'0 774'0 774'2 97 11:10 PM
Sep '23 775'0 1'2 775'0 775'0 775'0 773'6 36 10:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 609'6 -0'6 610'4 608'2 609'0 610'4 179943 11:12 PM
May '22 610'0 -1'0 610'6 608'2 610'0 611'0 62649 11:12 PM
Jul '22 606'4 -0'6 607'0 604'4 606'0 607'2 44174 11:12 PM
Sep '22 576'4 -1'4 577'0 575'2 576'6 578'0 10001 11:12 PM
Dec '22 563'6 -1'0 564'0 562'0 564'0 564'6 29460 11:12 PM
Mar '23 570'6 -1'6 571'2 569'6 571'0 572'4 1876 11:12 PM
May '23 573'0 -2'4 573'2 572'4 572'4 575'4 154 11:11 PM
Jul '23 572'2 -2'6 572'2 572'2 572'2 575'0 563 11:09 PM
Sep '23 543'4 9'2 546'0 538'0 540'0 534'2 99 11:11 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1390'6 -0'4 1396'4 1387'4 1388'2 1391'2 107595 11:12 PM
May '22 1400'6 0'0 1405'4 1397'0 1397'6 1400'6 30942 11:12 PM
Jul '22 1406'6 0'2 1411'2 1403'0 1403'4 1406'4 21863 11:12 PM
Aug '22 1384'0 0'0 1388'2 1381'2 1382'4 1384'0 1784 11:12 PM
Sep '22 1330'0 -2'2 1335'2 1328'2 1328'2 1332'2 917 11:11 PM
Nov '22 1301'6 -2'6 1307'2 1299'4 1302'0 1304'4 16160 11:11 PM
Jan '23 1302'4 -2'0 1307'4 1302'4 1304'0 1304'4 1657 11:12 PM
Mar '23 1292'2 -1'2 1297'2 1290'4 1294'4 1293'4 1575 11:12 PM
May '23 1288'0 -2'6 1294'0 1286'6 1293'0 1290'6 965 11:12 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 138.550 0.875 139.150 137.850 138.150 137.675 13298 2:41 PM
Apr '22 143.350 1.500 143.775 142.000 142.200 141.850 27802 1:05 PM
Jun '22 138.475 1.400 138.775 137.200 137.500 137.075 13056 1:05 PM
Aug '22 137.750 1.175 137.900 136.525 136.750 136.575 9905 1:05 PM
Oct '22 141.825 1.175 141.900 140.400 140.700 140.650 3813 1:05 PM
Dec '22 145.375 1.125 145.425 143.950 144.000 144.250 2303 1:05 PM
Feb '23 147.700 1.000 147.750 146.400 146.700 146.700 436 3:51 PM
Apr '23 148.950 1.000 148.950 147.750 147.750 147.950 191 2:31 PM
Jun '23 142.725 0.725 142.900 142.000 142.000 142.000 23 1:05 PM
Feb '22 138.550 0.875 139.150 137.850 138.150 137.675 13298 2:41 PM
Apr '22 143.350 1.500 143.775 142.000 142.200 141.850 27802 1:05 PM
Jun '22 138.475 1.400 138.775 137.200 137.500 137.075 13056 1:05 PM
Aug '22 137.750 1.175 137.900 136.525 136.750 136.575 9905 1:05 PM
Oct '22 141.825 1.175 141.900 140.400 140.700 140.650 3813 1:05 PM
Dec '22 145.375 1.125 145.425 143.950 144.000 144.250 2303 1:05 PM
Feb '23 147.700 1.000 147.750 146.400 146.700 146.700 436 3:51 PM
Apr '23 148.950 1.000 148.950 147.750 147.750 147.950 191 2:31 PM
Jun '23 142.725 0.725 142.900 142.000 142.000 142.000 23 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 161.400 -0.050 161.975 160.825 161.150 161.450 732 2:59 PM
Mar '22 165.625 0.200 166.925 164.650 164.850 165.425 5335 1:05 PM
Apr '22 170.050 0.475 170.825 168.800 169.000 169.575 2261 1:05 PM
May '22 173.050 0.875 173.375 171.425 171.625 172.175 2133 1:05 PM
Aug '22 182.300 0.825 182.400 180.550 181.100 181.475 1211 1:05 PM
Sep '22 183.200 0.875 183.350 181.900 181.900 182.325 350 1:05 PM
Oct '22 183.600 0.850 183.850 182.075 182.075 182.750 258 1:05 PM
Nov '22 183.000 0.975 183.000 181.750 181.750 182.025 106 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.