CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 765'6 6'2 767'4 755'4 758'2 759'4 86035 8:16 AM
Sep '22 669'2 -0'4 672'2 664'2 667'2 669'6 108109 8:17 AM
Dec '22 659'4 0'2 662'4 654'2 657'0 659'2 110806 8:18 AM
Mar '23 665'6 0'6 668'2 660'2 662'4 665'0 15842 8:17 AM
May '23 667'6 0'4 669'0 662'4 665'0 667'2 6331 8:13 AM
Jul '23 663'6 0'2 666'0 658'4 661'6 663'4 7813 8:16 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1674'0 10'2 1678'6 1653'0 1663'6 1663'6 59698 8:19 AM
Aug '22 1563'6 7'2 1565'6 1546'6 1554'0 1556'4 49475 8:19 AM
Sep '22 1487'0 6'4 1490'0 1468'0 1477'4 1480'4 11808 8:14 AM
Nov '22 1469'0 6'4 1472'4 1449'6 1461'0 1462'4 86151 8:19 AM
Jan '23 1472'6 6'2 1477'0 1454'2 1465'2 1466'4 9260 8:00 AM
Mar '23 1467'2 9'6 1467'2 1445'6 1459'4 1457'4 4191 8:00 AM
May '23 1461'0 6'0 1464'2 1443'6 1456'6 1455'0 2967 7:46 AM
Jul '23 1457'4 6'4 1459'6 1440'0 1449'4 1451'0 1399 7:46 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 936'0 14'6 940'0 919'0 922'0 921'2 23635 8:03 AM
Sep '22 951'2 15'2 956'0 933'2 936'0 936'0 53518 8:20 AM
Dec '22 964'2 14'2 968'4 947'0 947'0 950'0 23675 8:20 AM
Mar '23 972'0 13'2 976'0 955'2 958'6 958'6 5285 8:00 AM
May '23 973'6 12'2 977'2 960'2 963'0 961'4 1403 7:45 AM
Jul '23 953'0 10'0 955'6 941'0 945'0 943'0 2217 8:00 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 630'0 0'2 630'0 624'2 624'2 629'6 144 7:27 AM
Sep '22 509'6 0'2 518'0 509'6 518'0 509'4 166 8:00 AM
Dec '22 511'6 8'2 511'6 501'6 501'6 503'4 277 8:16 AM
Mar '23 494'0 6'4 497'0 487'2 487'2 487'4 38 7:45 AM
May '23 491'2 6'4 484'6 7 7:44 AM
Jul '23 490'2 6'4 483'6 0 7:44 AM
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 8:17 AM
Aug '22 132.725 -0.750 134.150 132.600 133.275 133.475 22063 8:19 AM
Oct '22 139.400 -0.725 140.675 139.175 140.125 140.125 9309 8:19 AM
Dec '22 145.250 -0.550 146.300 145.025 145.775 145.800 5224 8:00 AM
Feb '23 149.950 -0.500 150.875 149.750 150.450 150.450 2786 8:15 AM
Apr '23 153.225 -0.275 154.000 153.000 153.300 153.500 1501 8:16 AM
Jun '23 148.575 -0.300 149.250 148.350 148.875 148.875 277 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 5524 8:20 AM
Aug '22 103.825 -1.050 105.750 103.450 104.225 104.875 15187 8:17 AM
Oct '22 90.200 -0.825 91.675 89.850 90.900 91.025 7121 8:20 AM
Dec '22 83.350 -0.725 84.475 82.825 84.475 84.075 5378 8:03 AM
Feb '23 87.725 -0.775 88.550 87.100 88.400 88.500 2756 8:19 AM
Apr '23 91.875 -0.550 92.450 91.125 92.450 92.425 1395 8:01 AM
May '23 95.325 -0.450 95.775 6 1:05 PM
Jun '23 100.575 -0.300 100.975 99.700 100.975 100.875 201 8:01 AM
Jul '23 100.250 -0.075 100.125 99.475 100.000 100.325 100 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 22.75 0.13 22.76 22.65 22.68 22.62 892 8:19 AM
Aug '22 23.31 0.15 23.31 23.16 23.17 23.16 916 8:16 AM
Sep '22 23.65 0.12 23.65 23.56 23.61 23.53 153 8:19 AM
Oct '22 23.53 33 8:16 AM
Nov '22 23.37 39 8:18 AM
Dec '22 22.90 0.05 22.90 22.90 22.90 22.85 26 8:19 AM
Jan '23 22.00 21 8:19 AM
Feb '23 21.54 15 8:16 AM
Mar '23 21.24 14 8:16 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 4623 72 4645 4544 4561 4551 37840 8:12 AM
Aug '22 4256 59 4269 4200 4211 4197 38947 8:20 AM
Sep '22 4106 48 4122 4061 4061 4058 16145 8:20 AM
Oct '22 4027 44 4043 3987 3987 3983 9573 8:20 AM
Dec '22 4041 39 4063 4002 4004 4002 42596 8:16 AM
Jan '23 4029 41 4044 3992 3994 3988 5451 8:00 AM
Mar '23 3977 39 3994 3944 3951 3938 2736 8:00 AM
May '23 3959 47 3960 3928 3935 3912 840 8:00 AM
Jul '23 3940 43 3940 3940 3940 3897 728 7:45 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc. | Cookie Preferences