CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 636'0 10'6 637'2 623'0 623'2 625'2 171303 3:39 PM
May '22 633'2 10'2 634'2 620'6 621'2 623'0 79574 3:58 PM
Jul '22 626'2 10'2 627'0 614'0 614'2 616'0 45968 3:34 PM
Sep '22 584'2 5'0 585'4 577'6 578'0 579'2 13275 3:26 PM
Dec '22 569'4 2'6 571'2 564'4 565'2 566'6 30161 3:56 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1470'0 21'6 1479'0 1441'4 1446'4 1448'2 138246 3:55 PM
May '22 1475'2 21'2 1484'4 1446'2 1451'4 1454'0 75748 3:38 PM
Jul '22 1473'4 20'0 1481'6 1444'2 1452'0 1453'4 44272 4:38 PM
Aug '22 1443'4 16'2 1451'4 1419'4 1424'6 1427'2 3062 1:30 PM
Sep '22 1384'4 14'6 1393'2 1363'6 1366'4 1369'6 1431 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 920'2 17'6 923'4 902'4 902'6 902'4 2493 3:20 PM
May '22 917'2 17'2 920'2 899'6 900'0 900'0 1357 1:31 PM
Jul '22 911'4 15'6 915'0 896'0 897'0 895'6 404 2:55 PM
Sep '22 892'0 13'0 894'6 879'0 880'0 879'0 341 1:31 PM
Dec '22 884'0 12'2 886'2 876'6 876'6 871'6 60 2:55 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 786'2 9'2 793'4 774'6 777'2 777'0 47253 2:30 PM
May '22 791'0 8'6 797'4 780'0 782'2 782'2 14300 3:59 PM
Jul '22 782'0 8'4 788'0 772'2 772'4 773'4 7278 1:30 PM
Sep '22 782'0 7'6 788'0 773'0 776'2 774'2 2679 1:27 PM
Dec '22 786'4 8'0 791'2 777'0 777'4 778'4 2664 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 675'4 20'4 678'0 645'2 654'6 655'0 544 3:29 PM
May '22 640'0 15'2 641'0 620'0 625'0 624'6 224 1:30 PM
Jul '22 591'2 15'2 597'0 582'0 582'0 576'0 13 1:30 PM
Sep '22 527'0 7'0 531'0 524'0 524'0 520'0 14 2:30 PM
Dec '22 530'6 5'2 534'0 530'0 530'0 525'4 27 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 138.700 0.875 138.975 137.575 138.175 137.825 7830 1:05 PM
Apr '22 143.100 1.475 143.225 141.300 141.900 141.625 22850 1:05 PM
Jun '22 138.000 1.300 138.100 136.450 137.000 136.700 9368 1:05 PM
Aug '22 136.925 1.025 137.100 135.700 136.050 135.900 9364 1:05 PM
Oct '22 141.600 1.000 141.700 140.500 140.650 140.600 3934 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 87.925 0.900 88.700 86.325 88.175 87.025 7308 3:47 PM
Apr '22 94.925 0.250 97.075 93.625 95.600 94.675 19270 2:57 PM
May '22 99.900 0.675 101.250 98.450 99.950 99.225 48 1:05 PM
Jun '22 105.775 0.600 107.100 104.250 106.200 105.175 7353 2:30 PM
Jul '22 105.550 0.500 106.725 104.075 105.950 105.050 2706 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.36 0.00 20.37 20.35 20.36 20.36 144 4:00 PM
Feb '22 20.19 0.35 20.25 19.75 20.09 19.84 556 4:00 PM
Mar '22 21.38 0.69 21.44 20.71 20.85 20.69 580 4:00 PM
Apr '22 21.50 0.47 21.73 21.05 21.10 21.03 202 4:00 PM
May '22 21.45 0.37 21.61 21.13 21.22 21.08 116 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 4112 65 4135 4028 4037 4047 48591 3:24 PM
May '22 4100 67 4121 4014 4021 4033 31210 1:30 PM
Jul '22 4082 64 4099 3999 4009 4018 18966 2:30 PM
Aug '22 4008 57 4024 3931 3942 3951 2637 1:27 PM
Sep '22 3906 43 3926 3843 3850 3863 2070 1:30 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.