CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 616'2 5'2 618'4 604'2 607'4 611'0 174099 3:06 PM
May '22 614'0 3'2 616'0 604'2 607'4 610'6 67242 3:06 PM
Jul '22 608'4 2'0 610'4 600'0 603'2 606'4 41215 2:44 PM
Sep '22 578'4 2'2 579'6 571'0 573'4 576'2 8375 2:30 PM
Dec '22 565'2 3'0 565'6 557'2 560'0 562'2 19362 3:01 PM
Mar '23 573'0 3'0 573'0 565'0 567'6 570'0 1073 2:52 PM
May '23 575'6 2'6 575'4 569'2 570'0 573'0 87 1:30 PM
Jul '23 575'2 2'6 575'2 568'6 569'4 572'4 207 1:30 PM
Sep '23 542'0 1'2 540'6 11 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1414'2 -11'4 1426'0 1405'2 1420'0 1425'6 95691 2:46 PM
May '22 1423'0 -11'4 1434'4 1413'6 1428'4 1434'4 31505 2:59 PM
Jul '22 1427'2 -11'4 1438'4 1418'2 1432'6 1438'6 23959 2:30 PM
Aug '22 1400'2 -10'6 1410'6 1392'6 1402'2 1411'0 2170 1:30 PM
Sep '22 1344'0 -7'4 1350'6 1337'0 1344'0 1351'4 1138 1:30 PM
Nov '22 1316'2 -4'0 1321'6 1305'4 1315'0 1320'2 16252 2:33 PM
Jan '23 1317'2 -2'6 1321'6 1306'4 1314'2 1320'0 1659 1:30 PM
Mar '23 1305'4 -1'0 1308'6 1295'4 1303'6 1306'4 1601 1:20 PM
May '23 1302'6 0'2 1305'0 1294'0 1294'4 1302'4 795 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 793'2 -3'2 803'0 786'2 795'6 796'4 15694 2:37 PM
May '22 796'2 -3'4 805'6 789'6 797'0 799'6 6837 1:30 PM
Jul '22 798'4 -3'0 807'2 791'4 797'4 801'4 4952 1:30 PM
Sep '22 801'6 -3'2 810'2 795'6 797'2 805'0 1411 2:40 PM
Dec '22 809'2 -2'4 816'6 802'4 806'0 811'6 1412 2:41 PM
Mar '23 811'6 -2'2 814'0 12 1:20 PM
May '23 802'2 -1'6 804'0 20 1:20 PM
Jul '23 767'0 -2'2 770'6 770'0 770'0 769'2 27 1:30 PM
Sep '23 767'6 -1'0 768'6 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 623'0 -18'0 644'0 615'6 641'0 641'0 509 1:30 PM
May '22 592'2 -17'4 602'4 583'6 601'2 609'6 71 1:30 PM
Jul '22 558'2 -17'0 572'0 555'0 572'0 575'2 17 1:30 PM
Sep '22 507'0 -23'0 510'0 505'0 510'0 530'0 13 1:30 PM
Dec '22 511'6 -24'2 516'4 512'0 516'0 536'0 10 1:30 PM
Mar '23 515'2 -24'2 539'4 0 1:20 PM
May '23 515'2 -24'2 539'4 0 1:20 PM
Jul '23 515'2 -24'2 539'4 0 1:20 PM
Sep '23 506'2 -24'2 530'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 137.925 -0.400 138.300 137.800 138.200 138.325 9148 2:44 PM
Apr '22 142.100 -1.075 143.100 142.025 143.050 143.175 20490 1:05 PM
Jun '22 137.300 -1.075 138.200 137.250 138.175 138.375 8283 1:05 PM
Aug '22 136.575 -0.900 137.325 136.550 137.175 137.475 7113 1:05 PM
Oct '22 141.350 -0.400 141.700 141.225 141.500 141.750 3679 2:30 PM
Dec '22 145.125 -0.250 145.500 144.875 145.050 145.375 1303 2:30 PM
Feb '23 147.500 -0.325 147.825 147.300 147.500 147.825 227 1:05 PM
Apr '23 149.025 0.050 149.150 148.600 149.000 148.975 79 1:05 PM
Jun '23 143.000 0.000 143.000 142.500 142.500 143.000 6 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 86.200 1.275 86.575 84.200 84.700 84.925 8696 1:05 PM
Apr '22 94.950 0.950 95.750 93.150 93.625 94.000 21275 2:30 PM
May '22 98.925 0.875 99.375 97.250 97.800 98.050 104 1:05 PM
Jun '22 104.775 0.950 105.050 102.925 103.375 103.825 11292 1:05 PM
Jul '22 104.700 0.600 104.900 103.325 103.450 104.100 3388 1:05 PM
Aug '22 103.525 0.400 103.650 102.300 102.500 103.125 3630 1:05 PM
Oct '22 87.925 -0.075 88.000 87.250 87.825 88.000 2737 1:05 PM
Dec '22 80.150 -0.225 80.450 79.575 80.375 80.375 1021 1:05 PM
Feb '23 82.750 -0.250 83.000 82.250 83.000 83.000 301 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.29 0.04 20.30 20.26 20.29 20.25 90 1:55 PM
Feb '22 20.58 -0.28 20.93 20.50 20.83 20.86 493 1:55 PM
Mar '22 21.72 0.03 21.80 21.45 21.70 21.69 365 1:55 PM
Apr '22 21.50 0.03 21.60 21.20 21.60 21.47 213 1:55 PM
May '22 21.12 -0.04 21.25 21.06 21.22 21.16 93 1:55 PM
Jun '22 20.95 -0.01 21.07 20.84 20.98 20.96 45 1:55 PM
Jul '22 21.01 0.11 21.05 20.79 21.00 20.90 85 1:55 PM
Aug '22 20.82 0.06 20.85 20.76 20.85 20.76 77 1:55 PM
Sep '22 20.65 0.00 20.75 20.56 20.65 20.65 29 1:55 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 3927 -81 4007 3913 4006 4008 73834 2:30 PM
May '22 3921 -69 3990 3904 3990 3990 23745 2:34 PM
Jul '22 3917 -64 3981 3900 3981 3981 13448 2:34 PM
Aug '22 3864 -61 3925 3848 3925 3925 2599 2:30 PM
Sep '22 3786 -48 3834 3767 3834 3834 1751 2:30 PM
Oct '22 3705 -32 3730 3680 3730 3737 1046 2:30 PM
Dec '22 3704 -25 3731 3672 3730 3729 5533 2:30 PM
Jan '23 3683 -17 3699 3652 3684 3700 331 1:20 PM
Mar '23 3636 -11 3638 3602 3636 3647 156 1:30 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.