CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 759'4 15'2 762'6 744'2 747'4 744'2 68581 1:30 PM
Sep '22 669'6 8'4 675'4 662'2 666'0 661'2 100375 1:30 PM
Dec '22 659'2 6'2 667'6 655'2 658'0 653'0 106714 1:30 PM
Mar '23 665'0 6'0 673'2 661'4 663'4 659'0 15108 1:20 PM
May '23 667'2 5'4 675'4 664'0 666'4 661'6 6331 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1663'6 33'2 1668'2 1633'4 1637'0 1630'4 51141 1:20 PM
Aug '22 1556'4 27'0 1564'2 1531'6 1534'6 1529'4 47339 1:30 PM
Sep '22 1480'4 28'4 1486'4 1455'2 1460'2 1452'0 9423 1:30 PM
Nov '22 1462'4 29'6 1468'6 1436'0 1439'2 1432'6 83535 1:30 PM
Jan '23 1466'4 29'6 1472'0 1439'6 1445'0 1436'6 9150 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 983'6 11'0 997'0 972'6 982'2 972'6 10858 1:30 PM
Sep '22 990'2 11'4 1003'4 978'6 988'6 978'6 24462 1:30 PM
Dec '22 999'4 10'6 1012'6 988'4 997'6 988'6 9791 1:30 PM
Mar '23 1005'6 10'0 1017'6 995'2 1002'4 995'6 1795 1:30 PM
May '23 1000'2 9'4 1008'6 990'2 992'6 990'6 327 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 629'6 10'6 632'6 611'2 629'6 619'0 144 1:30 PM
Sep '22 509'4 0'6 522'4 508'0 517'6 508'6 166 1:30 PM
Dec '22 503'4 6'4 514'0 491'4 497'0 497'0 277 1:30 PM
Mar '23 494'0 6'4 497'0 487'2 487'2 487'4 38 1:30 PM
May '23 491'2 6'4 484'6 7 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 136.300 0.050 136.975 136.250 136.250 136.250 378 1:05 PM
Aug '22 132.725 -0.750 134.150 132.600 133.275 133.475 21443 1:05 PM
Oct '22 139.400 -0.725 140.675 139.175 140.125 140.125 9008 1:05 PM
Dec '22 145.250 -0.550 146.300 145.025 145.775 145.800 4933 1:05 PM
Feb '23 149.950 -0.500 150.875 149.750 150.450 150.450 2648 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 109.925 -0.250 110.550 109.425 109.875 110.175 5394 1:05 PM
Aug '22 103.825 -1.050 105.750 103.450 104.225 104.875 14546 1:05 PM
Oct '22 90.200 -0.825 91.675 89.850 90.900 91.025 6596 1:05 PM
Dec '22 83.350 -0.725 84.475 82.825 84.475 84.075 4958 1:05 PM
Feb '23 87.725 -0.775 88.550 87.100 88.400 88.500 2740 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 24.33 0.00 24.34 24.33 24.34 24.33 33 12:16 PM
Jul '22 22.65 0.22 22.75 22.30 22.47 22.43 726 2:19 PM
Aug '22 23.14 0.06 23.27 22.94 23.08 23.08 828 2:20 PM
Sep '22 23.57 0.15 23.64 23.26 23.39 23.42 138 2:20 PM
Oct '22 23.53 -0.01 23.51 23.43 23.46 23.54 33 2:20 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4551 124 4582 4410 4440 4427 32973 1:30 PM
Aug '22 4197 51 4252 4115 4146 4146 38378 1:30 PM
Sep '22 4058 56 4111 3978 3978 4002 15833 1:30 PM
Oct '22 3983 59 4027 3905 3921 3924 9573 1:30 PM
Dec '22 4002 60 4045 3916 3943 3942 41139 1:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 171.825 -2.300 173.950 171.650 173.350 174.125 6786 1:05 PM
Sep '22 174.950 -1.850 176.550 174.700 176.100 176.800 3020 1:05 PM
Oct '22 177.500 -1.425 178.625 177.175 178.100 178.925 1480 1:05 PM
Nov '22 179.225 -1.225 180.100 178.825 179.850 180.450 1008 1:05 PM
Jan '23 179.525 -1.275 180.375 179.150 180.050 180.800 381 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences