CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 586'0 9'0 588'6 576'2 576'2 577'0 3342 2:31 PM
Mar '22 584'0 7'2 586'6 575'2 576'6 576'6 133038 3:59 PM
May '22 586'2 7'0 588'6 577'6 579'0 579'2 37215 3:19 PM
Jul '22 585'4 6'4 588'0 577'4 578'2 579'0 29869 1:30 PM
Sep '22 562'2 4'4 564'0 555'6 557'2 557'6 10465 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 1267'2 23'0 1270'0 1244'2 1244'4 1244'2 82745 4:38 PM
Mar '22 1271'2 21'2 1274'6 1250'2 1250'2 1250'0 48727 3:30 PM
May '22 1278'0 21'0 1282'0 1257'2 1257'2 1257'0 14499 3:28 PM
Jul '22 1284'0 20'4 1287'6 1263'2 1263'2 1263'4 11797 3:06 PM
Aug '22 1276'0 19'6 1279'4 1259'2 1259'2 1256'2 780 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 822'0 -16'4 841'0 821'4 832'0 838'4 30 3:10 PM
Mar '22 824'2 -18'0 848'6 821'4 843'6 842'2 22329 2:58 PM
May '22 824'6 -17'0 847'2 822'0 844'2 841'6 6956 1:30 PM
Jul '22 812'4 -11'0 827'6 809'0 827'6 823'4 6856 1:30 PM
Sep '22 811'4 -9'6 823'6 809'0 823'6 821'2 3568 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 725'0 -15'6 744'0 744'0 744'0 740'6 5 1:30 PM
Mar '22 716'4 -17'4 739'4 710'0 724'6 734'0 378 1:30 PM
May '22 704'0 -16'6 725'0 707'2 715'0 720'6 7 1:30 PM
Jul '22 659'4 -13'0 673'0 673'0 673'0 672'4 4 1:30 PM
Sep '22 541'0 -13'0 553'0 548'0 553'0 554'0 3 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 137.675 0.025 138.525 136.850 137.850 137.650 8419 1:05 PM
Feb '22 138.950 -0.625 140.375 138.750 139.900 139.575 21119 2:34 PM
Apr '22 142.150 -0.450 143.325 141.775 142.850 142.600 10538 1:05 PM
Jun '22 137.475 -0.500 138.325 137.025 138.050 137.975 6408 1:05 PM
Aug '22 136.650 -0.225 137.150 135.950 136.875 136.875 3213 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 164.125 -1.650 166.700 163.200 165.900 165.775 4518 1:05 PM
Mar '22 167.100 -1.225 169.000 166.175 168.400 168.325 3363 1:05 PM
Apr '22 169.850 -1.050 171.475 168.875 171.000 170.900 1701 1:05 PM
May '22 171.250 -1.075 172.850 170.325 172.400 172.325 807 1:05 PM
Aug '22 178.325 -1.100 179.650 177.375 179.500 179.425 353 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 74.000 -0.400 75.125 73.825 74.975 74.400 5325 1:05 PM
Feb '22 81.500 -0.500 82.700 81.200 82.700 82.000 13458 2:54 PM
Apr '22 85.875 -0.450 86.700 85.500 86.575 86.325 6704 1:05 PM
May '22 90.825 -0.575 91.000 90.475 90.675 91.400 5 1:05 PM
Jun '22 96.425 -0.625 97.175 95.950 97.075 97.050 2537 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 18.60 0.27 18.61 18.30 18.40 18.33 348 4:00 PM
Jan '22 18.77 0.48 18.84 18.30 18.50 18.29 219 4:00 PM
Feb '22 18.95 0.33 19.10 18.77 18.77 18.62 116 4:00 PM
Mar '22 19.10 0.33 19.19 18.85 18.85 18.77 39 4:00 PM
Apr '22 19.13 0.26 19.13 18.95 18.95 18.87 84 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3677 97 3690 3603 3610 3580 773 2:30 PM
Jan '22 3586 98 3605 3484 3488 3488 40514 3:57 PM
Mar '22 3558 89 3574 3469 3470 3469 25589 1:30 PM
May '22 3563 77 3579 3482 3484 3486 12776 3:38 PM
Jul '22 3590 72 3606 3516 3516 3518 5609 3:46 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.