CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 530'6 -2'0 532'0 530'2 532'0 532'6 104053 7:28 PM
Mar '22 538'4 -2'0 539'6 538'2 539'6 540'4 30905 7:28 PM
May '22 542'4 -1'6 543'4 542'2 543'4 544'2 14983 7:28 PM
Jul '22 542'6 -1'4 543'4 541'6 543'4 544'2 14749 7:28 PM
Sep '22 528'6 -2'0 530'0 528'2 530'0 530'6 1751 7:28 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1219'4 -2'0 1220'6 1218'0 1220'4 1221'4 84047 7:28 PM
Jan '22 1227'2 -1'6 1228'2 1226'0 1228'2 1229'0 47726 7:28 PM
Mar '22 1235'0 -2'2 1236'4 1234'2 1236'4 1237'2 20786 7:28 PM
May '22 1243'6 -2'6 1244'6 1243'2 1244'2 1246'4 10263 7:28 PM
Jul '22 1249'6 -2'4 1252'0 1249'2 1252'0 1252'2 5896 7:28 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 969'2 1'4 969'4 965'4 967'2 967'6 2031 7:29 PM
Mar '22 955'0 0'0 955'0 952'6 954'6 955'0 979 7:29 PM
May '22 938'0 -1'6 941'4 936'2 941'0 939'6 206 7:29 PM
Jul '22 915'4 -2'2 918'6 916'0 918'0 917'6 129 7:29 PM
Sep '22 825'0 -4'2 825'0 825'0 825'0 829'2 121 7:29 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 749'4 0'4 749'4 746'4 746'4 749'0 16949 7:28 PM
Mar '22 756'4 0'4 756'6 755'0 755'2 756'0 8124 7:28 PM
May '22 758'6 5'0 759'0 751'2 755'4 753'6 1973 7:28 PM
Jul '22 749'2 -0'6 750'0 746'6 746'6 750'0 2099 7:28 PM
Sep '22 750'0 -0'4 750'0 750'0 750'0 750'4 493 7:28 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 654'4 -7'4 655'2 654'4 655'2 662'0 388 7:13 PM
Mar '22 645'4 1'2 650'2 622'2 647'6 644'2 176 7:15 PM
May '22 635'4 3'2 640'0 612'0 620'4 632'2 66 7:16 PM
Jul '22 601'2 2'0 610'0 594'0 594'6 599'2 59 7:15 PM
Sep '22 503'2 0'6 511'6 500'0 500'0 502'4 10 7:18 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 17.91 -0.01 17.91 17.91 17.91 17.92 97 7:23 PM
Nov '21 19.13 -0.03 19.16 19.13 19.16 19.16 608 7:23 PM
Dec '21 18.78 -0.02 18.78 18.78 18.78 18.80 332 7:14 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 3177 -2 3180 3175 3179 3179 44601 7:29 PM
Jan '22 3179 -2 3181 3177 3181 3181 22144 7:29 PM
Mar '22 3193 -3 3195 3192 3193 3196 14170 7:28 PM
May '22 3219 -4 3223 3218 3223 3223 8064 7:28 PM
Jul '22 3255 -3 3258 3254 3258 3258 5967 7:28 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.