CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 532'2 -0'4 537'0 529'4 532'0 532'6 119583 10:52 AM
Mar '22 540'2 -0'2 544'6 537'6 539'6 540'4 33491 10:52 AM
May '22 544'2 0'0 548'4 541'4 543'4 544'2 15277 10:52 AM
Jul '22 543'6 -0'4 548'0 541'6 543'4 544'2 14839 10:52 AM
Sep '22 529'2 -1'4 533'2 528'2 530'0 530'6 1885 10:52 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1231'0 9'4 1239'2 1216'2 1220'4 1221'4 99058 10:52 AM
Jan '22 1239'6 10'6 1247'2 1224'6 1228'2 1229'0 49531 10:52 AM
Mar '22 1248'2 11'0 1255'4 1234'2 1236'4 1237'2 22768 10:52 AM
May '22 1257'2 10'6 1264'2 1242'6 1244'2 1246'4 10999 10:52 AM
Jul '22 1262'6 10'4 1269'2 1249'2 1252'0 1252'2 5896 10:52 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 749'2 0'2 757'2 746'4 746'4 749'0 17543 10:52 AM
Mar '22 756'0 0'0 764'0 754'4 755'2 756'0 8367 10:52 AM
May '22 758'6 0'0 766'2 756'6 759'6 758'6 1989 10:52 AM
Jul '22 747'2 -2'6 755'2 745'6 746'6 750'0 2100 10:52 AM
Sep '22 749'4 -1'0 755'6 748'0 750'0 750'4 493 10:52 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 655'2 -6'6 661'0 649'0 655'2 662'0 388 10:49 AM
Mar '22 639'6 -5'6 646'0 635'0 641'2 645'4 176 10:43 AM
May '22 628'4 -7'0 637'4 628'4 637'2 635'4 66 10:49 AM
Jul '22 601'2 2'0 610'0 594'0 594'6 599'2 59 10:43 AM
Sep '22 504'4 1'2 504'4 504'4 504'4 503'2 10 10:43 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 125.525 0.075 125.800 125.275 125.500 125.450 2934 10:51 AM
Dec '21 130.575 0.150 131.125 130.400 130.500 130.425 13944 10:52 AM
Feb '22 135.400 0.400 135.925 134.975 135.000 135.000 5919 10:52 AM
Apr '22 138.175 0.200 138.750 137.950 137.975 137.975 3978 10:52 AM
Jun '22 132.625 0.100 133.250 132.475 132.525 132.525 2346 10:52 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 77.800 -0.950 78.750 77.500 78.500 78.750 11266 10:52 AM
Feb '22 80.850 -0.925 81.675 80.575 81.575 81.775 6018 10:51 AM
Apr '22 84.800 -0.875 85.575 84.475 85.250 85.675 4536 10:52 AM
May '22 88.925 -0.725 88.925 88.925 88.925 89.650 16 10:50 AM
Jun '22 93.850 -0.925 94.675 93.650 94.325 94.775 2153 10:51 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.90 -0.02 17.91 17.90 17.91 17.92 97 10:50 AM
Nov '21 19.11 -0.05 19.21 19.06 19.16 19.16 618 10:52 AM
Dec '21 18.80 0.00 18.83 18.76 18.78 18.80 357 10:52 AM
Jan '22 18.20 0.05 18.23 18.19 18.23 18.15 66 10:50 AM
Feb '22 18.08 67 10:50 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3244 65 3265 3170 3179 3179 49407 10:52 AM
Jan '22 3241 60 3262 3171 3181 3181 22511 10:52 AM
Mar '22 3252 56 3272 3186 3193 3196 14196 10:52 AM
May '22 3276 53 3296 3212 3223 3223 8064 10:52 AM
Jul '22 3308 50 3327 3246 3258 3258 5967 10:52 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 155.350 -0.400 157.000 155.350 155.800 155.750 443 10:52 AM
Nov '21 159.100 -0.250 160.825 159.100 159.250 159.350 3293 10:52 AM
Jan '22 159.825 0.275 161.225 159.350 159.550 159.550 4691 10:52 AM
Mar '22 160.600 0.300 161.900 160.300 160.325 160.300 1470 10:52 AM
Apr '22 163.075 -0.025 164.275 162.825 162.825 163.100 434 10:52 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.