CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 609'6 -0'6 610'6 608'2 609'0 610'4 179943 2:51 AM
May '22 609'6 -1'2 611'0 608'2 610'0 611'0 62649 2:51 AM
Jul '22 605'6 -1'4 607'2 604'4 606'0 607'2 44174 2:51 AM
Sep '22 577'2 -0'6 577'4 575'2 576'6 578'0 10001 2:51 AM
Dec '22 564'4 -0'2 564'6 562'0 564'0 564'6 29460 2:50 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1393'2 2'0 1396'4 1387'4 1388'2 1391'2 107595 2:51 AM
May '22 1402'6 2'0 1405'6 1397'0 1397'6 1400'6 30942 2:51 AM
Jul '22 1408'6 2'2 1411'6 1403'0 1403'4 1406'4 21863 2:51 AM
Aug '22 1388'0 4'0 1388'6 1381'2 1382'4 1384'0 1784 2:51 AM
Sep '22 1334'4 2'2 1335'2 1328'2 1328'2 1332'2 917 2:51 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 801'4 1'4 806'4 796'4 799'0 800'0 25675 2:50 AM
May '22 805'4 2'0 810'2 800'0 802'4 803'4 12770 2:50 AM
Jul '22 808'6 3'2 812'6 802'0 804'6 805'4 11506 2:50 AM
Sep '22 812'2 3'0 815'6 806'0 806'0 809'2 2263 2:50 AM
Dec '22 822'4 6'4 822'6 813'0 813'0 816'0 1528 2:50 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 661'0 5'4 662'0 658'0 659'6 655'4 768 2:38 AM
May '22 624'4 6'6 632'0 618'2 618'2 617'6 160 2:38 AM
Jul '22 584'0 9'0 592'0 579'0 579'0 575'0 29 2:01 AM
Sep '22 536'2 15'2 540'0 520'0 521'0 521'0 63 2:01 AM
Dec '22 541'6 14'0 548'0 528'0 530'0 527'6 135 2:01 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 138.550 0.875 139.150 137.850 138.150 137.675 13298 2:41 PM
Apr '22 143.350 1.500 143.775 142.000 142.200 141.850 27802 1:05 PM
Jun '22 138.475 1.400 138.775 137.200 137.500 137.075 13056 1:05 PM
Aug '22 137.750 1.175 137.900 136.525 136.750 136.575 9905 1:05 PM
Oct '22 141.825 1.175 141.900 140.400 140.700 140.650 3813 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 82.300 0.700 82.550 81.200 81.575 81.600 11550 1:05 PM
Apr '22 91.350 2.075 91.400 89.025 89.325 89.275 20803 3:18 PM
May '22 95.975 1.625 96.075 94.175 94.175 94.350 73 1:05 PM
Jun '22 101.875 1.525 101.950 100.275 100.350 100.350 9358 1:05 PM
Jul '22 102.300 1.450 102.375 100.850 100.875 100.850 3915 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.23 0.00 20.24 20.23 20.23 20.23 245 1:39 AM
Feb '22 21.10 -0.21 21.13 21.06 21.12 21.31 531 2:30 AM
Mar '22 22.20 -0.12 22.28 22.15 22.20 22.32 602 2:11 AM
Apr '22 21.85 -0.09 21.90 21.85 21.90 21.94 166 1:45 AM
May '22 21.60 34 1:45 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 3995 12 3996 3970 3984 3983 58314 2:51 AM
May '22 3969 10 3969 3948 3958 3959 25065 2:51 AM
Jul '22 3957 4 3959 3937 3950 3953 13396 2:51 AM
Aug '22 3896 -13 3907 3896 3902 3909 2115 2:51 AM
Sep '22 3840 6 3840 3828 3828 3834 978 2:51 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 161.400 -0.050 161.975 160.825 161.150 161.450 732 2:59 PM
Mar '22 165.625 0.200 166.925 164.650 164.850 165.425 5335 1:05 PM
Apr '22 170.050 0.475 170.825 168.800 169.000 169.575 2261 1:05 PM
May '22 173.050 0.875 173.375 171.425 171.625 172.175 2133 1:05 PM
Aug '22 182.300 0.825 182.400 180.550 181.100 181.475 1211 1:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.