CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 748'0 12'0 748'0 744'2 746'0 736'0 2713 8:16 PM
Sep '22 593'2 1'0 596'4 592'2 595'2 592'2 90336 8:16 PM
Dec '22 579'4 1'0 583'0 578'4 582'0 578'4 177635 8:16 PM
Mar '23 586'4 1'4 589'6 585'0 588'4 585'0 36675 8:16 PM
May '23 590'6 1'4 593'6 589'6 593'6 589'2 18418 8:16 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1584'0 8'6 1584'0 1583'0 1583'0 1575'2 2026 8:16 PM
Aug '22 1453'0 13'6 1455'4 1445'0 1447'0 1439'2 28928 8:16 PM
Sep '22 1350'4 13'4 1351'4 1341'6 1346'2 1337'0 10623 8:16 PM
Nov '22 1328'2 12'2 1330'6 1320'6 1326'4 1316'0 126240 8:16 PM
Jan '23 1334'4 12'4 1336'0 1327'0 1332'6 1322'0 19576 8:16 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 903'6 -37'2 941'0 63 1:31 PM
Sep '22 888'4 -1'4 894'0 885'0 890'4 890'0 9486 8:16 PM
Dec '22 902'4 -4'2 911'0 902'0 911'0 906'6 4127 8:16 PM
Mar '23 919'4 -1'4 925'0 917'0 925'0 921'0 1833 8:16 PM
May '23 928'0 -2'0 928'0 928'0 928'0 930'0 335 8:16 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 793'6 -37'4 829'0 797'4 829'0 831'2 76 8:16 PM
Sep '22 809'4 2'4 814'0 806'0 807'0 807'0 51840 8:16 PM
Dec '22 825'4 1'4 830'4 822'6 824'0 824'0 27849 8:16 PM
Mar '23 840'2 1'0 843'6 837'4 839'6 839'2 9962 8:16 PM
May '23 849'0 1'2 849'0 849'0 849'0 847'6 4551 8:16 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 654'0 3'6 677'0 660'0 677'0 650'2 15 8:08 PM
Sep '22 466'4 3'0 466'4 463'4 465'6 463'4 167 8:16 PM
Dec '22 451'6 5'0 451'6 438'6 444'0 446'6 191 8:16 PM
Mar '23 436'0 -0'6 436'0 436'0 436'0 436'6 29 8:08 PM
May '23 429'6 -43'6 473'4 10 8:08 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 132.925 -1.675 135.075 132.675 134.650 134.600 24948 1:05 PM
Oct '22 138.475 -1.500 140.450 138.400 140.100 139.975 14589 3:49 PM
Dec '22 144.050 -1.725 146.150 143.950 145.775 145.775 7634 1:05 PM
Feb '23 148.850 -1.875 150.925 148.775 150.675 150.725 4563 1:05 PM
Apr '23 152.250 -1.650 153.975 152.075 153.900 153.900 2988 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 112.150 2.550 112.575 110.000 110.100 109.600 4675 3:03 PM
Aug '22 105.950 2.975 106.425 102.150 103.650 102.975 23262 1:05 PM
Oct '22 89.400 0.475 89.750 86.825 89.350 88.925 15395 1:05 PM
Dec '22 82.800 -0.175 83.000 80.825 82.975 82.975 8620 3:49 PM
Feb '23 86.350 -1.200 87.550 85.400 87.425 87.550 4968 3:14 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 22.10 463 8:10 PM
Aug '22 21.60 -0.08 21.60 21.60 21.60 21.68 476 6:42 PM
Sep '22 21.75 -0.20 21.80 21.75 21.80 21.95 357 7:11 PM
Oct '22 22.20 -0.20 22.25 22.20 22.25 22.40 92 7:10 PM
Nov '22 22.45 100 7:10 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4581 53 4581 4578 4578 4528 910 8:16 PM
Aug '22 4141 37 4147 4118 4129 4104 19613 8:16 PM
Sep '22 3933 40 3935 3910 3910 3893 11135 8:16 PM
Oct '22 3808 37 3818 3789 3789 3771 9951 8:16 PM
Dec '22 3820 44 3824 3795 3797 3776 55558 8:16 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences