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
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '22 1235'2 6'6 1251'0 1212'0 1226'6 1228'4 11472 3:18 PM
Sep '22 1241'2 7'2 1256'2 1218'0 1230'4 1234'0 7752 1:20 PM
Dec '22 1248'2 7'6 1262'6 1224'4 1235'4 1240'4 4638 3:50 PM
Mar '23 1248'4 7'0 1261'6 1229'0 1237'2 1241'4 1282 3:51 PM
May '23 1225'2 7'6 1234'6 1204'4 1220'2 1217'4 549 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
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '22 166.325 -0.350 167.450 165.700 166.625 166.675 3259 1:05 PM
Sep '22 169.300 -0.425 170.325 168.800 169.725 169.725 1387 1:05 PM
Oct '22 171.825 -0.725 173.025 171.425 172.150 172.550 826 1:05 PM
Nov '22 173.900 -0.800 175.150 173.650 175.000 174.700 487 1:05 PM
Jan '23 174.100 -0.800 175.500 173.975 174.575 174.900 194 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
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
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
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.

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