CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 763'6 -1'2 769'4 761'0 765'0 765'0 104920 6:30 AM
Sep '22 732'4 -1'4 738'0 730'4 734'0 734'0 36557 6:30 AM
Dec '22 718'4 -0'2 723'4 715'2 718'0 718'6 72834 6:30 AM
Mar '23 722'6 0'0 727'2 719'2 721'0 722'6 7709 6:30 AM
May '23 722'2 -0'4 727'0 720'0 721'2 722'6 3757 6:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1724'0 -2'4 1734'4 1718'6 1725'6 1726'4 144069 6:30 AM
Aug '22 1657'0 -2'4 1665'2 1652'2 1658'4 1659'4 16339 6:30 AM
Sep '22 1581'0 -3'4 1589'0 1576'6 1581'6 1584'4 5760 6:30 AM
Nov '22 1538'6 -6'0 1548'4 1536'0 1542'6 1544'6 66668 6:30 AM
Jan '23 1543'4 -4'0 1551'2 1539'0 1545'0 1547'4 11536 6:30 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1218'2 -10'2 1236'0 1215'2 1226'6 1228'4 13611 6:30 AM
Sep '22 1222'6 -11'2 1241'0 1220'6 1230'4 1234'0 7743 6:30 AM
Dec '22 1229'0 -11'4 1247'6 1227'0 1235'4 1240'4 3835 6:30 AM
Mar '23 1229'6 -11'6 1247'2 1229'6 1237'2 1241'4 989 6:30 AM
May '23 1204'4 -13'0 1220'2 1204'4 1220'2 1217'4 752 6:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 683'4 -1'6 688'6 679'6 680'4 685'2 152 6:26 AM
Sep '22 626'6 -6'2 631'0 626'6 630'0 633'0 28 6:30 AM
Dec '22 621'2 4'0 621'0 612'0 612'0 617'2 19 6:16 AM
Mar '23 617'6 3'0 614'6 0 6:16 AM
May '23 614'0 3'0 611'0 0 6:16 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 132.400 0.100 132.575 131.950 132.400 132.300 5325 1:05 PM
Aug '22 132.600 0.075 132.750 132.100 132.625 132.525 12390 1:05 PM
Oct '22 138.175 -0.025 138.300 137.600 138.250 138.200 5734 1:05 PM
Dec '22 143.825 -0.100 144.000 143.275 144.000 143.925 3332 1:05 PM
Feb '23 148.825 -0.275 149.225 148.450 149.175 149.100 1314 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 111.100 2.050 111.600 107.825 109.575 109.050 8303 1:05 PM
Jul '22 111.825 3.875 112.025 106.650 108.450 107.950 17716 2:30 PM
Aug '22 110.125 2.425 110.375 106.300 108.150 107.700 10938 1:05 PM
Oct '22 94.300 2.025 94.400 91.450 92.500 92.275 3878 2:45 PM
Dec '22 86.500 1.300 86.600 84.475 85.200 85.200 3017 2:31 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 25.19 49 6:02 AM
Jun '22 24.32 0.07 24.32 24.31 24.31 24.25 237 6:02 AM
Jul '22 24.37 0.00 24.37 24.37 24.37 24.37 221 6:30 AM
Aug '22 24.18 63 6:02 AM
Sep '22 23.94 75 5:27 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4264 -18 4294 4263 4284 4282 39562 6:30 AM
Aug '22 4214 -13 4234 4207 4211 4227 8529 6:30 AM
Sep '22 4167 -3 4174 4149 4153 4170 3613 6:30 AM
Oct '22 4092 -20 4109 4085 4092 4112 4229 6:30 AM
Dec '22 4100 -24 4126 4097 4123 4124 17769 6:30 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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