CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 809'4 28'2 810'2 792'6 795'0 781'2 127211 1:30 PM
Sep '22 778'0 20'4 778'6 766'2 769'0 757'4 42368 1:20 PM
Dec '22 765'4 16'6 766'2 755'6 760'0 748'6 90029 1:30 PM
Mar '23 768'0 16'2 768'4 758'6 762'4 751'6 11707 1:30 PM
May '23 766'0 16'2 766'2 756'6 760'2 749'6 4484 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1656'4 10'0 1668'0 1650'2 1657'4 1646'4 58680 1:30 PM
Aug '22 1607'2 11'6 1618'0 1600'6 1605'4 1595'4 5730 1:30 PM
Sep '22 1546'4 13'2 1555'4 1538'0 1543'4 1533'2 2504 1:30 PM
Nov '22 1512'0 13'6 1519'2 1500'4 1509'2 1498'2 28630 1:30 PM
Jan '23 1513'2 13'6 1520'2 1502'0 1508'0 1499'4 4765 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1352'0 70'0 1352'0 1325'0 1326'2 1282'0 14407 1:30 PM
Sep '22 1353'6 70'0 1353'6 1325'4 1327'2 1283'6 7985 1:30 PM
Dec '22 1354'6 69'6 1355'0 1324'6 1325'4 1285'0 5759 1:30 PM
Mar '23 1341'2 65'2 1341'2 1317'2 1322'6 1276'0 1285 1:30 PM
May '23 1300'4 56'6 1303'2 1266'6 1266'6 1243'6 523 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 639'4 21'6 649'4 622'2 622'2 617'6 224 1:30 PM
Sep '22 594'4 8'4 609'2 586'4 587'0 586'0 32 1:30 PM
Dec '22 590'2 5'6 603'6 585'0 585'0 584'4 60 1:30 PM
Mar '23 590'6 5'2 591'0 590'0 591'0 585'4 4 1:30 PM
May '23 587'0 4'2 582'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 133.175 1.100 133.400 131.750 131.800 132.075 13582 1:05 PM
Aug '22 133.900 1.550 134.075 132.025 132.075 132.350 22616 1:05 PM
Oct '22 139.850 0.725 139.900 138.800 138.975 139.125 11197 1:05 PM
Dec '22 146.000 0.475 146.125 145.150 145.400 145.525 5713 1:05 PM
Feb '23 151.425 0.500 151.525 150.400 150.800 150.925 1778 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 157.400 -0.475 157.500 156.725 156.775 157.875 649 1:05 PM
Aug '22 167.425 -0.600 167.750 166.000 166.400 168.025 4671 1:05 PM
Sep '22 170.050 -0.625 170.275 168.600 169.175 170.675 1864 1:05 PM
Oct '22 172.425 -0.625 172.500 171.025 171.225 173.050 977 1:05 PM
Nov '22 174.075 -0.825 174.325 172.900 173.350 174.900 265 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 103.825 3.075 104.575 101.400 101.450 100.750 14832 1:05 PM
Jul '22 104.800 3.600 105.675 101.600 101.975 101.200 15009 1:05 PM
Aug '22 104.800 3.350 105.475 101.725 102.025 101.450 7937 1:05 PM
Oct '22 90.800 2.500 91.000 88.625 88.650 88.300 3783 1:05 PM
Dec '22 84.025 1.875 84.300 82.275 82.275 82.150 1863 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 24.97 0.00 25.00 24.90 24.94 24.97 278 1:53 PM
Jun '22 24.43 0.60 24.58 23.34 23.75 23.83 907 2:10 PM
Jul '22 24.28 0.54 24.48 23.50 23.74 23.74 439 2:19 PM
Aug '22 23.87 0.52 23.95 22.97 23.17 23.35 61 2:16 PM
Sep '22 23.45 0.45 23.50 23.00 23.00 23.00 24 2:20 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4136 43 4168 4111 4139 4093 34128 1:30 PM
Aug '22 4091 51 4112 4072 4080 4040 6624 1:30 PM
Sep '22 4053 53 4067 4032 4033 4000 4185 1:30 PM
Oct '22 4011 53 4022 3984 3984 3958 2434 1:30 PM
Dec '22 4024 54 4032 3997 3997 3970 15294 1:30 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

Reminder: Payments to CHS due by 20th of the month. Learn more