CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 772'2 0'4 773'0 755'0 770'0 771'6 109718 5:38 PM
Sep '22 739'6 -1'2 741'6 723'4 739'6 741'0 42129 5:27 PM
Dec '22 723'2 -2'0 726'0 707'0 724'6 725'2 83093 5:29 PM
Mar '23 727'0 -2'0 729'2 710'6 727'6 729'0 6670 4:58 PM
May '23 726'4 -2'2 728'6 710'6 727'2 728'6 2965 4:55 PM
Jul '23 720'6 -2'2 722'4 705'4 722'2 723'0 2662 1:20 PM
Sep '23 661'6 -5'0 663'0 652'0 663'0 666'6 395 1:30 PM
Dec '23 637'0 -7'2 643'4 630'2 643'2 644'2 3031 5:02 PM
Mar '24 643'0 -7'2 645'0 636'4 645'0 650'2 92 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1681'0 -12'0 1697'6 1665'4 1694'2 1693'0 75331 5:26 PM
Aug '22 1620'4 -11'6 1636'6 1606'2 1632'2 1632'2 7722 4:45 PM
Sep '22 1549'2 -10'0 1564'2 1535'2 1558'4 1559'2 3121 4:58 PM
Nov '22 1512'6 -4'6 1524'0 1495'2 1516'4 1517'4 40952 4:58 PM
Jan '23 1517'2 -3'6 1528'0 1499'2 1520'6 1521'0 11233 1:30 PM
Mar '23 1512'2 -1'6 1521'2 1494'2 1513'4 1514'0 7999 1:30 PM
May '23 1512'4 -1'0 1521'0 1493'6 1514'4 1513'4 5309 4:56 PM
Jul '23 1511'0 -0'2 1518'6 1493'4 1510'4 1511'2 2606 1:30 PM
Aug '23 1492'0 1'6 1482'6 1482'6 1482'6 1490'2 34 1:20 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1148'2 -6'4 1158'4 1114'4 1154'4 1154'6 50663 5:23 PM
Sep '22 1156'6 -6'4 1166'2 1123'2 1163'0 1163'2 20437 5:23 PM
Dec '22 1163'4 -6'4 1172'4 1128'4 1172'2 1170'0 14433 5:24 PM
Mar '23 1166'2 -7'0 1173'4 1132'0 1167'4 1173'2 2988 1:30 PM
May '23 1152'6 -10'2 1162'6 1118'6 1162'6 1163'0 1362 2:30 PM
Jul '23 1097'2 -17'0 1114'0 1066'0 1114'0 1114'2 2195 2:49 PM
Sep '23 1069'6 -15'2 1086'2 1040'6 1086'2 1085'0 562 5:05 PM
Dec '23 1057'4 -18'6 1074'4 1027'6 1072'0 1076'2 914 1:30 PM
Mar '24 1036'4 -20'2 1050'6 1046'0 1050'6 1056'6 11 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 680'6 6'4 681'6 658'6 674'6 674'2 304 4:45 PM
Sep '22 626'2 4'6 628'6 619'6 620'0 621'4 34 5:32 PM
Dec '22 617'2 3'4 619'0 609'4 612'0 613'6 66 1:30 PM
Mar '23 614'6 2'2 614'0 614'0 614'0 612'4 3 1:20 PM
May '23 611'0 2'2 608'6 0 1:20 PM
Jul '23 610'6 2'2 608'4 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 '22 132.300 -0.425 133.550 132.025 133.075 132.725 8445 1:05 PM
Aug '22 132.525 -0.225 133.575 132.050 133.200 132.750 15871 1:05 PM
Oct '22 138.200 -0.425 139.175 137.900 138.925 138.625 7306 1:05 PM
Dec '22 143.925 -0.325 144.775 143.675 144.475 144.250 4101 1:05 PM
Feb '23 149.100 -0.250 149.750 148.900 149.350 149.350 2175 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '22 154.600 0.100 155.125 154.425 154.850 154.500 1118 1:05 PM
Aug '22 167.950 -0.200 170.250 167.700 169.500 168.150 4273 3:17 PM
Sep '22 171.050 -0.025 172.975 170.750 172.325 171.075 2021 1:05 PM
Oct '22 173.650 0.175 175.300 173.400 174.475 173.475 1045 1:05 PM
Nov '22 175.575 0.350 177.025 175.450 176.225 175.225 680 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '22 109.050 0.025 111.175 108.050 109.875 109.025 7799 1:05 PM
Jul '22 107.950 -1.100 111.000 107.675 110.000 109.050 12379 1:05 PM
Aug '22 107.700 -1.300 110.500 107.300 109.675 109.000 8062 1:05 PM
Oct '22 92.275 -0.750 93.725 92.075 93.025 93.025 3777 1:05 PM
Dec '22 85.200 -0.050 85.500 84.200 85.225 85.250 1905 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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