CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 782'4 3'6 785'2 780'0 780'2 778'6 88004 4:21 AM
Sep '22 751'6 4'6 753'6 747'4 747'4 747'0 29193 4:21 AM
Dec '22 736'6 4'6 739'0 732'0 732'6 732'0 48459 4:21 AM
Mar '23 741'2 5'6 742'2 735'4 736'0 735'4 5428 4:21 AM
May '23 739'6 4'6 741'2 735'0 735'2 735'0 2845 4:21 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1712'6 7'4 1720'0 1706'0 1706'0 1705'2 90964 4:21 AM
Aug '22 1648'4 6'6 1654'0 1641'0 1641'0 1641'6 10893 4:21 AM
Sep '22 1574'2 7'2 1578'6 1568'2 1570'6 1567'0 4238 4:21 AM
Nov '22 1526'0 4'2 1534'6 1521'0 1522'6 1521'6 43293 4:21 AM
Jan '23 1529'0 4'6 1537'0 1524'0 1525'0 1524'2 7185 4:21 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1299'6 20'6 1305'0 1289'0 1289'0 1279'0 5470 4:21 AM
Sep '22 1299'0 20'2 1305'0 1287'6 1287'6 1278'6 3952 4:21 AM
Dec '22 1295'4 20'6 1296'6 1286'2 1286'2 1274'6 2302 4:21 AM
Mar '23 1293'0 19'0 1293'0 1288'4 1288'4 1274'0 215 4:21 AM
May '23 1268'0 -44'2 1310'0 1277'4 1310'0 1312'2 23 4:21 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1276'2 23'4 1277'4 1261'0 1262'2 1252'6 15099 4:21 AM
Sep '22 1280'2 23'4 1281'0 1265'0 1265'6 1256'6 7507 4:21 AM
Dec '22 1285'2 24'2 1285'2 1271'6 1275'0 1261'0 5355 4:21 AM
Mar '23 1282'4 22'4 1282'4 1270'6 1271'6 1260'0 1145 4:21 AM
May '23 1233'2 -38'2 1270'6 1231'6 1270'6 1271'4 375 4:21 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 632'4 19'6 644'2 614'2 614'4 612'6 133 4:08 AM
Sep '22 603'0 18'6 606'4 594'0 594'0 584'2 64 4:08 AM
Dec '22 596'4 15'4 600'0 596'4 597'4 581'0 18 4:08 AM
Mar '23 580'4 -2'2 582'6 0 4:08 AM
May '23 576'6 -2'2 579'0 0 4:08 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 131.575 0.075 132.325 131.300 131.650 131.500 8131 2:00 PM
Aug '22 131.550 -0.475 132.725 131.150 132.350 132.025 16593 2:00 PM
Oct '22 137.425 -0.575 138.600 137.150 138.200 138.000 7373 2:00 PM
Dec '22 143.400 -0.425 144.375 142.950 143.950 143.825 4427 2:00 PM
Feb '23 148.550 -0.425 149.850 148.050 149.150 148.975 1329 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 108.875 3.575 109.250 104.000 105.000 105.300 12396 2:00 PM
Jul '22 109.000 2.025 109.175 104.150 106.100 106.975 13805 2:00 PM
Aug '22 108.175 2.050 108.425 103.925 105.675 106.125 7314 2:00 PM
Oct '22 92.450 1.700 92.575 89.150 90.500 90.750 2940 2:00 PM
Dec '22 84.475 1.300 84.550 82.000 83.050 83.175 1438 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 25.11 0.02 25.11 25.11 25.11 25.09 113 12:57 AM
Jun '22 24.34 -0.14 24.45 24.32 24.33 24.48 586 3:08 AM
Jul '22 24.75 0.10 24.75 24.65 24.65 24.65 567 3:06 AM
Aug '22 24.12 37 9:52 PM
Sep '22 23.80 37 7:21 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4280 -19 4332 4276 4300 4299 32133 4:21 AM
Aug '22 4227 -15 4270 4227 4237 4242 6066 4:21 AM
Sep '22 4162 -13 4200 4162 4175 4175 4396 4:21 AM
Oct '22 4081 -18 4115 4081 4108 4099 3073 4:21 AM
Dec '22 4093 -10 4130 4088 4107 4103 14231 4:21 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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