CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 532'6 7'0 533'6 523'0 525'6 525'6 104053 6:34 PM
Mar '22 540'4 6'2 541'6 531'2 534'2 534'2 30905 6:39 PM
May '22 544'2 5'4 545'6 535'6 539'0 538'6 14983 6:27 PM
Jul '22 544'2 4'6 546'0 537'0 540'0 539'4 14749 5:58 PM
Sep '22 530'6 5'2 531'6 523'2 525'6 525'4 1751 6:02 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1221'4 3'6 1225'2 1210'0 1218'0 1217'6 84047 6:33 PM
Jan '22 1229'0 2'6 1233'0 1218'2 1226'6 1226'2 47726 6:17 PM
Mar '22 1237'2 2'0 1242'0 1227'4 1236'0 1235'2 20786 6:08 PM
May '22 1246'4 2'0 1251'0 1237'2 1245'0 1244'4 10263 6:36 PM
Jul '22 1252'2 1'6 1256'6 1243'2 1250'4 1250'4 5896 2:31 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 967'6 -1'0 972'0 963'0 968'6 968'6 2031 5:37 PM
Mar '22 955'0 -2'2 959'6 951'4 957'0 957'2 979 5:36 PM
May '22 938'0 -1'6 941'4 936'2 941'0 939'6 206 1:31 PM
Jul '22 915'4 -2'2 918'6 916'0 918'0 917'6 129 1:31 PM
Sep '22 829'2 1'4 830'0 825'2 826'0 827'6 121 4:58 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 736'2 2'2 738'6 728'4 734'0 734'0 30367 5:23 PM
Mar '22 748'6 2'2 751'2 741'2 746'2 746'4 13001 5:38 PM
May '22 752'4 2'2 754'4 745'0 750'6 750'2 5128 6:23 PM
Jul '22 740'0 1'6 742'4 733'4 737'0 738'2 2697 6:14 PM
Sep '22 742'2 2'0 744'0 736'6 737'6 740'2 280 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 662'0 1'6 668'6 643'0 668'0 660'2 388 4:59 PM
Mar '22 645'4 1'2 650'2 622'2 647'6 644'2 176 6:02 PM
May '22 635'4 3'2 640'0 612'0 620'4 632'2 66 6:02 PM
Jul '22 601'2 2'0 610'0 594'0 594'6 599'2 59 6:03 PM
Sep '22 503'2 0'6 511'6 500'0 500'0 502'4 10 6:04 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 125.450 -0.525 125.825 125.125 125.750 125.975 2934 1:05 PM
Dec '21 130.425 -0.550 130.975 130.050 130.725 130.975 13355 2:52 PM
Feb '22 135.000 -0.350 135.325 134.550 134.950 135.350 5754 1:05 PM
Apr '22 137.975 -0.400 138.350 137.600 138.100 138.375 3776 3:25 PM
Jun '22 132.525 -0.550 133.100 132.450 133.000 133.075 2295 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 78.750 0.475 79.475 77.400 77.600 78.275 10966 2:52 PM
Feb '22 81.775 0.450 82.325 80.400 80.800 81.325 5319 1:05 PM
Apr '22 85.675 0.500 86.000 84.300 84.575 85.175 4368 1:05 PM
May '22 89.650 0.975 89.725 88.200 88.200 88.675 16 1:05 PM
Jun '22 94.775 0.675 94.925 93.200 93.725 94.100 2150 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.92 97 5:03 PM
Nov '21 19.16 608 6:38 PM
Dec '21 18.80 332 6:38 PM
Jan '22 18.15 45 6:28 PM
Feb '22 18.08 39 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3179 13 3194 3139 3171 3166 44601 6:22 PM
Jan '22 3181 7 3196 3147 3175 3174 22144 5:31 PM
Mar '22 3196 0 3209 3172 3200 3196 14170 4:45 PM
May '22 3223 -3 3236 3204 3224 3226 8064 5:32 PM
Jul '22 3258 -4 3272 3241 3265 3262 5967 3:55 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.