CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 621'0 4'6 621'4 609'2 617'4 616'2 176536 2:40 PM
May '22 617'4 3'4 618'0 606'4 615'0 614'0 79647 2:31 PM
Jul '22 610'6 2'2 611'2 600'6 608'4 608'4 38201 1:30 PM
Sep '22 580'2 1'6 580'4 570'4 577'6 578'4 8794 2:37 PM
Dec '22 567'4 2'2 567'6 557'2 564'2 565'2 17176 2:32 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1403'0 -11'2 1423'6 1382'4 1419'4 1414'2 123810 2:30 PM
May '22 1411'0 -12'0 1432'0 1390'2 1428'0 1423'0 40426 2:30 PM
Jul '22 1414'0 -13'2 1435'4 1393'6 1430'2 1427'2 24450 1:30 PM
Aug '22 1388'6 -11'4 1406'2 1370'2 1402'0 1400'2 2005 1:30 PM
Sep '22 1333'2 -10'6 1348'4 1317'6 1344'0 1344'0 1004 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 948'4 12'4 950'0 935'6 941'2 936'0 3223 1:36 PM
May '22 944'0 12'4 945'2 930'6 935'0 931'4 1827 1:36 PM
Jul '22 936'0 12'0 937'2 923'2 931'2 924'0 661 1:36 PM
Sep '22 907'0 10'2 908'0 896'0 896'0 896'6 675 1:36 PM
Dec '22 898'0 7'6 899'0 890'0 895'0 890'2 170 1:36 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 818'0 24'6 819'2 794'2 805'0 793'2 20954 2:41 PM
May '22 820'4 24'2 821'4 797'2 808'0 796'2 8102 1:30 PM
Jul '22 820'0 21'4 821'4 799'2 810'0 798'4 6939 1:30 PM
Sep '22 823'0 21'2 824'0 803'0 811'2 801'6 1992 2:36 PM
Dec '22 829'6 20'4 830'6 810'2 818'2 809'2 2311 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 631'2 8'2 639'4 621'4 621'6 623'0 215 1:30 PM
May '22 600'6 8'4 608'0 599'0 604'2 592'2 12 1:30 PM
Jul '22 563'2 5'0 568'0 563'2 567'0 558'2 5 1:30 PM
Sep '22 515'6 8'6 512'0 510'0 512'0 507'0 2 1:30 PM
Dec '22 521'4 9'6 520'0 513'6 517'2 511'6 7 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 136.325 -1.600 137.425 135.500 137.425 137.925 16101 1:05 PM
Apr '22 140.075 -2.025 141.350 139.025 141.250 142.100 40008 1:05 PM
Jun '22 135.575 -1.725 136.700 134.525 136.675 137.300 19362 1:05 PM
Aug '22 135.250 -1.325 135.900 134.175 135.800 136.575 13990 1:05 PM
Oct '22 140.475 -0.875 141.000 139.525 140.750 141.350 6700 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 86.325 0.125 87.250 84.800 85.200 86.200 7792 1:05 PM
Apr '22 95.325 0.375 96.325 93.400 94.250 94.950 21281 1:05 PM
May '22 99.675 0.750 100.000 98.000 98.000 98.925 96 1:05 PM
Jun '22 105.950 1.175 106.200 103.700 104.350 104.775 15838 1:05 PM
Jul '22 104.750 0.050 105.450 104.000 104.175 104.700 5374 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.28 -0.01 20.30 20.27 20.28 20.29 64 2:26 PM
Feb '22 20.44 -0.10 20.82 20.43 20.55 20.54 415 2:42 PM
Mar '22 21.53 -0.22 21.93 21.46 21.59 21.75 451 2:33 PM
Apr '22 21.45 -0.08 21.62 21.30 21.40 21.53 111 2:35 PM
May '22 21.11 -0.01 21.22 21.05 21.10 21.12 42 2:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 3939 12 3964 3874 3954 3927 53940 2:42 PM
May '22 3927 6 3955 3863 3941 3921 26356 2:30 PM
Jul '22 3916 -1 3948 3857 3936 3917 14038 2:30 PM
Aug '22 3862 -2 3886 3808 3885 3864 2175 2:30 PM
Sep '22 3782 -4 3800 3736 3799 3786 1135 2:30 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.