CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 537'2 -2'0 540'0 535'6 539'0 539'2 129884 4:19 AM
Mar '22 545'6 -2'0 548'4 544'4 547'4 547'6 52009 4:19 AM
May '22 549'4 -2'0 552'2 548'4 551'4 551'4 17282 4:19 AM
Jul '22 549'2 -2'2 552'0 548'0 551'4 551'4 12838 4:19 AM
Sep '22 533'6 -2'0 535'6 533'4 535'6 535'6 2197 4:19 AM
Dec '22 533'4 -1'0 534'4 532'2 534'4 534'4 9810 4:19 AM
Mar '23 540'2 -0'4 540'2 539'6 539'6 540'6 161 4:19 AM
May '23 543'0 8'2 534'6 1 4:19 AM
Jul '23 542'0 -0'2 542'0 542'0 542'0 542'2 85 4:19 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1238'0 -7'4 1249'4 1236'4 1243'2 1245'4 134395 4:19 AM
Jan '22 1247'4 -7'4 1258'6 1246'0 1253'0 1255'0 73665 4:19 AM
Mar '22 1257'0 -7'2 1268'4 1256'2 1262'0 1264'2 33732 4:19 AM
May '22 1265'6 -7'2 1276'6 1264'6 1270'6 1273'0 15126 4:19 AM
Jul '22 1271'4 -7'2 1281'2 1270'4 1276'4 1278'6 9025 4:19 AM
Aug '22 1269'0 -7'2 1278'2 1269'0 1275'4 1276'2 1378 4:19 AM
Sep '22 1250'2 -7'0 1259'0 1250'0 1255'6 1257'2 781 4:19 AM
Nov '22 1241'6 -7'0 1250'0 1240'4 1247'2 1248'6 7396 4:19 AM
Jan '23 1250'0 0'0 1250'0 1248'4 1248'4 1250'0 468 4:18 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 752'2 -7'4 762'4 750'4 759'0 759'6 21960 4:19 AM
Mar '22 757'4 -8'6 768'4 756'6 765'6 766'2 10834 4:19 AM
May '22 760'0 -7'4 769'4 758'6 768'0 767'4 4229 4:19 AM
Jul '22 749'6 -9'0 760'0 749'6 758'0 758'6 3033 4:19 AM
Sep '22 760'0 0'4 760'0 759'4 759'4 759'4 486 4:19 AM
Dec '22 757'4 -9'0 766'6 756'6 766'4 766'4 72 4:19 AM
Mar '23 766'4 0'0 766'4 766'4 766'4 766'4 58 4:19 AM
May '23 759'6 12'0 747'6 37 4:19 AM
Jul '23 741'4 14'0 740'0 726'0 726'0 727'4 92 4:19 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 662'2 -4'6 670'2 662'2 668'4 667'0 302 4:07 AM
Mar '22 649'0 9'0 649'2 635'0 635'0 640'0 66 4:02 AM
May '22 639'2 8'0 638'0 624'6 627'2 631'2 14 4:02 AM
Jul '22 605'0 -2'0 605'0 605'0 605'0 607'0 3 4:02 AM
Sep '22 499'2 -9'6 499'2 499'2 499'2 509'0 2 4:02 AM
Dec '22 503'6 5'2 503'6 500'0 500'0 498'4 1 11:55 PM
Mar '23 498'4 4'2 494'2 0 2:17 AM
May '23 498'4 4'2 494'2 0 1:20 PM
Jul '23 498'4 4'2 494'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 125.950 0.950 126.050 124.900 125.250 125.000 1202 1:05 PM
Dec '21 130.525 0.500 130.600 129.725 129.875 130.025 14019 3:57 PM
Feb '22 135.600 0.600 135.650 134.675 134.875 135.000 6585 1:05 PM
Apr '22 138.500 0.750 138.550 137.525 137.700 137.750 5300 1:05 PM
Jun '22 133.300 0.875 133.375 132.275 132.425 132.425 3971 2:30 PM
Aug '22 132.150 0.950 132.200 131.275 131.300 131.200 852 1:05 PM
Oct '22 135.175 0.825 135.325 134.500 134.700 134.350 245 1:05 PM
Dec '22 138.350 0.600 138.775 138.000 138.000 137.750 82 1:05 PM
Feb '23 140.650 0.650 140.500 140.500 140.500 140.000 11 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 76.025 -1.375 78.275 75.925 77.200 77.400 20084 3:47 PM
Feb '22 79.225 -1.225 81.200 79.125 80.000 80.450 6903 2:38 PM
Apr '22 83.425 -0.975 85.025 83.325 84.000 84.400 5437 2:30 PM
May '22 87.700 -0.650 88.250 87.575 88.250 88.350 67 1:05 PM
Jun '22 93.100 -0.650 94.250 92.850 93.350 93.750 2408 1:05 PM
Jul '22 92.925 -0.625 93.950 92.650 93.075 93.550 747 1:05 PM
Aug '22 91.450 -0.550 92.400 91.250 92.000 92.000 356 1:05 PM
Oct '22 77.175 -0.225 77.575 76.750 77.525 77.400 282 1:05 PM
Dec '22 71.225 -0.025 71.225 70.825 71.000 71.250 66 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.96 63 9:11 PM
Nov '21 19.37 0.05 19.38 19.33 19.38 19.32 382 2:35 AM
Dec '21 19.17 0.12 19.17 19.08 19.12 19.05 375 3:10 AM
Jan '22 18.55 0.22 18.55 18.33 18.34 18.33 108 3:10 AM
Feb '22 18.25 0.14 18.25 18.09 18.09 18.11 144 3:10 AM
Mar '22 18.15 55 8:00 PM
Apr '22 18.25 0.07 18.25 18.24 18.24 18.18 60 8:00 PM
May '22 18.24 0.07 18.24 18.24 18.24 18.17 46 8:00 PM
Jun '22 18.25 0.08 18.25 18.21 18.21 18.17 43 8:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3272 -12 3292 3269 3277 3284 61743 4:19 AM
Jan '22 3258 -15 3275 3254 3267 3273 33588 4:19 AM
Mar '22 3262 -11 3274 3257 3271 3273 23673 4:19 AM
May '22 3284 -9 3293 3280 3289 3293 13589 4:17 AM
Jul '22 3322 -7 3330 3315 3322 3329 12167 4:17 AM
Aug '22 3324 -8 3330 3319 3330 3332 2311 4:17 AM
Sep '22 3321 -7 3327 3314 3327 3328 1680 4:17 AM
Oct '22 3303 -7 3313 3302 3313 3310 1029 4:17 AM
Dec '22 3312 -12 3322 3308 3321 3324 2739 4:17 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.