CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 527'2 -2'2 530'4 521'6 529'0 529'4 109533 3:54 PM
Mar '22 534'2 -2'4 537'6 529'6 536'2 536'6 36312 2:36 PM
May '22 538'2 -2'6 541'4 534'2 540'6 541'0 17294 1:30 PM
Jul '22 536'2 -3'4 540'6 533'6 540'0 539'6 9393 1:30 PM
Sep '22 507'0 -2'2 510'0 505'0 509'4 509'2 1688 2:34 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1284'0 -12'0 1298'4 1278'2 1295'4 1296'0 72388 3:49 PM
Jan '22 1293'0 -11'6 1307'0 1287'0 1304'0 1304'6 21742 2:42 PM
Mar '22 1297'2 -11'4 1310'4 1290'4 1308'0 1308'6 11177 1:30 PM
May '22 1302'4 -10'4 1312'0 1294'6 1312'0 1313'0 6334 1:30 PM
Jul '22 1305'0 -9'4 1314'0 1297'0 1312'0 1314'4 3743 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 713'0 -7'4 723'0 712'2 720'4 720'4 13957 1:30 PM
Mar '22 721'6 -7'4 731'4 721'0 729'0 729'2 2909 1:30 PM
May '22 726'4 -7'2 735'4 726'0 733'4 733'6 1586 1:20 PM
Jul '22 716'6 -5'2 723'0 715'0 721'2 722'0 628 2:52 PM
Sep '22 720'4 -5'0 723'0 718'6 723'0 725'4 85 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 542'6 -8'6 556'4 540'6 550'4 551'4 320 3:30 PM
Mar '22 538'0 -7'2 550'0 535'0 549'4 545'2 44 2:30 PM
May '22 536'0 -3'6 536'2 530'0 536'2 539'6 12 3:49 PM
Jul '22 527'6 -4'0 531'6 1 1:20 PM
Sep '22 477'4 -2'4 480'0 0 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 122.800 -0.800 123.500 122.525 123.500 123.600 10741 1:05 PM
Dec '21 127.525 -1.050 128.400 127.175 128.400 128.575 18923 1:05 PM
Feb '22 131.550 -1.100 132.475 131.275 132.475 132.650 6631 1:05 PM
Apr '22 135.000 -1.025 135.950 134.700 135.950 136.025 5597 1:05 PM
Jun '22 129.725 -0.800 130.175 129.425 130.050 130.525 1956 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 154.875 -1.000 155.625 154.475 155.500 155.875 228 1:05 PM
Oct '21 156.375 -0.725 157.400 155.925 157.125 157.100 4352 1:05 PM
Nov '21 156.100 -1.200 157.300 155.625 157.300 157.300 5471 1:05 PM
Jan '22 157.075 -1.025 158.100 156.650 158.100 158.100 3175 1:05 PM
Mar '22 157.875 -0.900 158.800 157.475 158.350 158.775 874 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 85.725 0.250 86.125 84.025 85.600 85.475 11553 1:05 PM
Dec '21 75.050 0.600 75.375 72.675 74.300 74.450 14780 1:05 PM
Feb '22 78.225 0.700 78.675 76.050 77.425 77.525 4416 1:05 PM
Apr '22 81.900 0.750 82.300 79.675 81.025 81.150 3093 2:30 PM
May '22 85.800 0.975 85.850 85.725 85.725 84.825 7 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 16.61 0.00 16.61 16.58 16.61 16.61 89 4:01 PM
Oct '21 17.18 0.03 17.25 17.11 17.15 17.15 171 4:01 PM
Nov '21 16.98 0.00 17.05 16.94 17.02 16.98 229 4:01 PM
Dec '21 17.32 -0.01 17.33 17.25 17.28 17.33 31 4:01 PM
Jan '22 17.35 0.00 17.35 21 4:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 3385 -17 3408 3373 3402 3402 11703 3:29 PM
Dec '21 3422 -19 3447 3412 3439 3441 30217 1:30 PM
Jan '22 3444 -20 3470 3434 3465 3464 8181 1:30 PM
Mar '22 3467 -24 3493 3459 3484 3491 5297 1:30 PM
May '22 3499 -24 3524 3490 3520 3523 2952 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.