CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 526'6 -2'4 528'6 524'0 528'4 529'2 82426 3:55 PM
Mar '22 534'4 -2'4 536'2 532'0 536'2 537'0 15865 3:39 PM
May '22 539'0 -2'2 540'4 536'6 540'4 541'2 6567 2:53 PM
Jul '22 538'2 -2'0 540'0 536'0 540'0 540'2 6221 2:30 PM
Sep '22 511'6 1'2 511'6 508'0 510'4 510'4 2128 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1285'0 0'6 1290'0 1278'2 1283'2 1284'2 59522 4:38 PM
Jan '22 1294'6 0'6 1299'6 1288'0 1292'6 1294'0 17177 2:52 PM
Mar '22 1297'6 0'2 1302'4 1291'0 1296'4 1297'4 9818 3:16 PM
May '22 1303'2 0'0 1307'0 1298'0 1302'2 1303'2 4880 3:16 PM
Jul '22 1305'2 -0'4 1309'0 1299'4 1305'0 1305'6 3686 2:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 723'6 6'0 725'6 711'4 718'4 717'6 44836 1:30 PM
Mar '22 734'6 6'2 736'2 722'6 729'2 728'4 14138 3:01 PM
May '22 738'0 6'0 739'2 726'4 732'6 732'0 6703 1:20 PM
Jul '22 716'0 2'6 716'6 710'0 711'4 713'2 3188 3:08 PM
Sep '22 716'4 1'6 717'0 711'4 713'4 714'6 847 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 575'2 -4'6 581'4 565'6 581'4 580'0 381 2:35 PM
Mar '22 566'4 -3'2 569'0 561'4 566'6 569'6 93 2:30 PM
May '22 556'6 -1'6 556'2 551'4 553'4 558'4 23 1:30 PM
Jul '22 543'6 0'0 540'0 540'0 540'0 543'6 4 1:30 PM
Sep '22 476'2 -3'0 479'2 0 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 122.925 -0.300 123.325 122.600 123.300 123.225 6162 1:05 PM
Dec '21 128.150 -0.475 128.600 127.725 128.600 128.625 12715 1:05 PM
Feb '22 132.625 -0.325 132.875 132.225 132.850 132.950 6939 1:05 PM
Apr '22 136.325 -0.450 136.725 136.100 136.425 136.775 5151 1:05 PM
Jun '22 131.150 -0.475 131.525 130.900 131.375 131.625 1954 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 87.275 2.525 87.500 84.050 84.750 84.750 8992 1:05 PM
Dec '21 76.800 0.300 77.200 75.650 76.500 76.500 11288 3:12 PM
Feb '22 79.675 0.200 80.100 78.675 79.575 79.475 4617 2:32 PM
Apr '22 83.175 0.225 83.550 82.225 82.850 82.950 2361 1:05 PM
May '22 86.875 0.300 87.100 86.550 86.650 86.575 12 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 16.53 -0.01 16.54 16.53 16.53 16.54 49 4:00 PM
Oct '21 17.30 0.03 17.41 17.22 17.22 17.27 50 4:00 PM
Nov '21 16.96 0.00 17.06 16.92 16.92 16.96 102 4:00 PM
Dec '21 17.18 0.00 17.24 17.15 17.15 17.18 25 4:00 PM
Jan '22 17.32 0.00 17.27 17.27 17.27 17.32 6 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 3361 -5 3375 3348 3366 3366 16820 2:35 PM
Dec '21 3390 -11 3411 3378 3401 3401 42917 3:31 PM
Jan '22 3413 -15 3437 3402 3428 3428 10813 2:36 PM
Mar '22 3442 -16 3463 3431 3458 3458 6846 2:38 PM
May '22 3473 -18 3497 3463 3491 3491 3282 2:36 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.