CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 778'6 -4'4 782'0 774'4 781'2 783'2 88004 3:37 PM
Sep '22 747'0 -3'4 749'4 741'4 749'0 750'4 29193 3:44 PM
Dec '22 732'0 -4'0 735'2 726'6 733'4 736'0 48459 3:06 PM
Mar '23 735'4 -4'0 738'0 730'0 737'4 739'4 5428 3:06 PM
May '23 735'0 -4'2 737'2 730'2 736'4 739'2 2845 3:06 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1705'2 14'6 1710'6 1683'2 1691'0 1690'4 90964 3:56 PM
Aug '22 1641'6 11'2 1645'4 1622'6 1634'0 1630'4 10893 3:44 PM
Sep '22 1567'0 8'2 1570'0 1550'2 1554'2 1558'6 4238 1:30 PM
Nov '22 1521'6 7'2 1526'6 1506'0 1514'0 1514'4 43293 2:52 PM
Jan '23 1524'2 6'6 1529'0 1508'6 1516'2 1517'4 7185 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1252'6 -42'4 1300'0 1251'6 1297'4 1295'2 15099 2:57 PM
Sep '22 1256'6 -42'2 1301'2 1255'2 1300'0 1299'0 7507 1:30 PM
Dec '22 1261'0 -41'0 1305'6 1259'6 1303'4 1302'0 5355 2:36 PM
Mar '23 1260'0 -39'2 1300'2 1258'6 1299'2 1299'2 1145 1:20 PM
May '23 1233'2 -38'2 1270'6 1231'6 1270'6 1271'4 375 1:20 PM
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 1:05 PM
Aug '22 131.550 -0.475 132.725 131.150 132.350 132.025 16593 1:05 PM
Oct '22 137.425 -0.575 138.600 137.150 138.200 138.000 7373 1:05 PM
Dec '22 143.400 -0.425 144.375 142.950 143.950 143.825 4427 1:05 PM
Feb '23 148.550 -0.425 149.850 148.050 149.150 148.975 1329 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 153.400 -0.725 154.250 153.225 153.950 154.125 1367 1:05 PM
Aug '22 163.925 -1.275 166.625 163.300 165.800 165.200 4755 1:05 PM
Sep '22 167.000 -0.900 169.250 166.325 168.700 167.900 1804 1:05 PM
Oct '22 169.575 -0.625 171.475 168.900 170.950 170.200 917 1:05 PM
Nov '22 171.325 -0.500 173.125 170.850 172.500 171.825 514 3:26 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 2:39 PM
Jul '22 109.000 2.025 109.175 104.150 106.100 106.975 13805 2:30 PM
Aug '22 108.175 2.050 108.425 103.925 105.675 106.125 7314 1:05 PM
Oct '22 92.450 1.700 92.575 89.150 90.500 90.750 2940 1:05 PM
Dec '22 84.475 1.300 84.550 82.000 83.050 83.175 1438 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 25.09 -0.03 25.12 25.09 25.11 25.12 113 4:00 PM
Jun '22 24.48 -0.32 24.81 24.40 24.80 24.80 586 4:00 PM
Jul '22 24.65 -0.20 24.98 24.48 24.81 24.85 567 4:00 PM
Aug '22 24.12 -0.36 24.50 24.07 24.43 24.48 37 4:00 PM
Sep '22 23.80 -0.14 23.98 23.80 23.98 23.94 37 4:00 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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