CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 777'2 12'2 780'4 761'0 765'0 765'0 87094 3:52 PM
Sep '22 744'6 10'6 748'0 730'4 734'0 734'0 30567 2:30 PM
Dec '22 730'0 11'2 732'6 715'2 718'0 718'6 49257 2:51 PM
Mar '23 733'6 11'0 736'2 719'2 721'0 722'6 6619 2:33 PM
May '23 733'0 10'2 735'6 720'0 721'2 722'6 2306 3:51 PM
Jul '23 727'2 10'0 729'4 714'2 715'4 717'2 1741 2:36 PM
Sep '23 667'6 7'0 668'2 662'0 662'0 660'6 220 1:20 PM
Dec '23 642'4 4'4 644'4 635'4 635'4 638'0 1190 1:30 PM
Mar '24 648'2 4'4 648'4 643'6 644'0 643'6 37 2:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1732'2 5'6 1744'2 1718'6 1725'6 1726'4 84453 3:17 PM
Aug '22 1663'0 3'4 1672'2 1652'2 1658'4 1659'4 9441 2:32 PM
Sep '22 1584'4 0'0 1593'4 1576'6 1581'6 1584'4 4227 1:30 PM
Nov '22 1544'0 -0'6 1551'6 1536'0 1542'6 1544'6 49746 3:33 PM
Jan '23 1547'6 0'2 1554'6 1539'0 1545'0 1547'4 6873 3:36 PM
Mar '23 1539'4 2'6 1544'6 1529'0 1533'6 1536'6 4596 1:30 PM
May '23 1539'2 4'2 1543'6 1526'4 1534'6 1535'0 3781 3:15 PM
Jul '23 1537'0 4'4 1541'4 1524'0 1525'2 1532'4 1775 1:30 PM
Aug '23 1516'2 4'4 1515'0 1515'0 1515'0 1511'6 29 1:20 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1304'6 12'4 1320'2 1288'0 1290'2 1292'2 2812 3:16 PM
Sep '22 1304'6 13'0 1320'0 1288'0 1289'4 1291'6 2164 2:36 PM
Dec '22 1301'4 13'6 1316'6 1285'4 1287'0 1287'6 1108 2:59 PM
Mar '23 1299'4 13'4 1313'6 1287'2 1287'4 1286'0 94 1:31 PM
May '23 1293'6 13'6 1280'0 10 1:31 PM
Jul '23 1253'4 14'0 1237'6 1237'6 1237'6 1239'4 11 1:31 PM
Sep '23 1139'6 15'4 1144'0 1123'0 1123'0 1124'2 14 1:31 PM
Dec '23 1104'0 13'2 1105'0 1105'0 1105'0 1090'6 1 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1157'4 14'2 1170'2 1133'4 1143'2 1143'2 24192 3:17 PM
Sep '22 1166'2 14'2 1178'6 1142'0 1151'6 1152'0 7773 2:37 PM
Dec '22 1173'4 14'6 1185'4 1149'2 1157'0 1158'6 7316 1:30 PM
Mar '23 1176'6 15'0 1187'2 1153'2 1162'2 1161'6 2353 1:30 PM
May '23 1166'0 16'4 1173'0 1141'4 1148'2 1149'4 1271 1:20 PM
Jul '23 1122'0 17'4 1124'2 1094'4 1099'6 1104'4 1620 1:30 PM
Sep '23 1094'2 16'2 1097'0 1072'4 1080'4 1078'0 190 2:30 PM
Dec '23 1081'2 16'0 1084'4 1056'6 1065'0 1065'2 779 1:30 PM
Mar '24 1060'4 16'6 1056'6 1056'6 1056'6 1043'6 22 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 703'6 18'4 705'6 679'6 680'4 685'2 306 1:30 PM
Sep '22 646'4 13'4 647'4 626'6 630'0 633'0 34 1:30 PM
Dec '22 633'2 12'0 635'0 618'2 622'4 621'2 51 2:59 PM
Mar '23 629'0 11'2 617'6 2 1:20 PM
May '23 625'2 11'2 614'0 1 1:20 PM
Jul '23 625'0 11'2 613'6 0 1:20 PM
Sep '23 579'6 0'0 579'6 0 1:30 PM
Dec '23 579'6 0'0 579'6 0 1:20 PM
Mar '24 572'0 0'0 572'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 132.175 -0.225 132.950 132.050 132.600 132.400 7492 1:05 PM
Aug '22 132.400 -0.200 133.000 132.100 132.825 132.600 16232 2:30 PM
Oct '22 138.050 -0.125 138.600 137.875 138.250 138.175 6795 1:05 PM
Dec '22 143.900 0.075 144.200 143.675 143.825 143.825 4037 1:05 PM
Feb '23 148.875 0.050 149.225 148.650 148.825 148.825 1288 1:05 PM
Apr '23 152.550 0.000 152.900 152.300 152.450 152.550 471 1:05 PM
Jun '23 147.775 0.200 148.100 147.600 148.000 147.575 222 1:05 PM
Aug '23 147.550 0.425 148.025 147.550 147.800 147.125 36 1:05 PM
Oct '23 150.750 0.350 150.825 150.750 150.825 150.400 43 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 110.400 -0.700 111.575 109.975 110.425 111.100 6489 1:05 PM
Jul '22 111.725 -0.100 112.850 111.050 111.400 111.825 11466 2:30 PM
Aug '22 110.450 0.325 110.925 109.475 109.675 110.125 7489 1:05 PM
Oct '22 94.775 0.475 95.000 94.000 94.325 94.300 3034 1:05 PM
Dec '22 86.975 0.475 87.000 86.250 86.500 86.500 1814 1:05 PM
Feb '23 90.325 0.250 90.375 89.850 90.150 90.075 655 1:05 PM
Apr '23 93.625 -0.025 93.700 93.350 93.650 93.650 310 1:05 PM
May '23 97.025 -0.025 97.050 2 1:05 PM
Jun '23 101.650 -0.050 101.850 101.475 101.850 101.700 56 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 25.19 0.00 25.19 25.17 25.18 25.19 145 4:00 PM
Jun '22 24.51 0.26 24.63 24.28 24.31 24.25 154 4:01 PM
Jul '22 24.60 0.23 24.72 24.37 24.37 24.37 91 4:01 PM
Aug '22 24.36 0.18 24.50 24.18 24.30 24.18 58 4:01 PM
Sep '22 24.17 0.23 24.19 24.00 24.03 23.94 55 4:01 PM
Oct '22 23.90 0.24 23.95 23.68 23.68 23.66 8 4:01 PM
Nov '22 23.66 0.27 23.66 23.43 23.50 23.39 20 4:01 PM
Dec '22 22.81 0.19 22.81 22.70 22.70 22.62 14 4:01 PM
Jan '23 21.87 0.03 21.85 21.85 21.85 21.84 2 4:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4323 41 4349 4256 4284 4282 28238 2:52 PM
Aug '22 4273 46 4289 4204 4211 4227 7334 1:30 PM
Sep '22 4210 40 4225 4145 4153 4170 3005 1:20 PM
Oct '22 4144 32 4164 4085 4092 4112 2784 1:20 PM
Dec '22 4155 31 4176 4095 4123 4124 16086 1:30 PM
Jan '23 4132 27 4153 4078 4092 4105 3739 1:20 PM
Mar '23 4076 12 4105 4039 4041 4064 1901 1:21 PM
May '23 4051 6 4084 4019 4020 4045 387 1:20 PM
Jul '23 4039 0 4063 4028 4035 4039 149 1:20 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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