CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 574'4 2'4 574'4 570'0 571'2 572'0 6270 2:47 AM
Mar '22 574'0 2'4 574'4 569'4 571'0 571'4 146467 2:47 AM
May '22 576'0 3'0 576'4 571'4 573'0 573'0 46793 2:47 AM
Jul '22 576'2 2'6 576'2 571'6 573'0 573'4 32819 2:47 AM
Sep '22 556'4 1'6 556'4 552'6 554'0 554'6 8652 2:47 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 1228'6 0'4 1230'2 1221'0 1229'6 1228'2 105476 2:47 AM
Mar '22 1236'0 1'0 1237'4 1228'4 1236'2 1235'0 60566 2:47 AM
May '22 1244'0 1'0 1245'0 1236'6 1244'4 1243'0 19188 2:47 AM
Jul '22 1251'4 1'4 1251'4 1244'0 1251'0 1250'0 13440 2:47 AM
Aug '22 1245'2 0'6 1245'2 1240'6 1240'6 1244'4 920 2:47 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 814'2 -4'6 824'2 810'2 824'2 819'0 438 2:47 AM
Mar '22 827'6 8'4 830'0 820'0 821'2 819'2 30627 2:47 AM
May '22 828'4 9'0 830'0 820'0 821'2 819'4 8371 2:47 AM
Jul '22 813'0 7'6 814'4 806'0 806'0 805'2 7611 2:47 AM
Sep '22 812'0 8'0 812'2 805'0 805'0 804'0 2319 2:47 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 700'4 -9'4 708'0 700'4 708'0 710'0 33 2:45 AM
Mar '22 693'6 -9'4 703'0 690'0 702'6 703'2 646 2:47 AM
May '22 681'2 -11'0 693'0 681'2 693'0 692'2 32 2:45 AM
Jul '22 639'4 -14'0 644'0 639'4 644'0 653'4 5 2:25 AM
Sep '22 525'0 -12'4 535'0 525'0 535'0 537'4 2 2:45 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 136.000 0.125 137.425 135.900 136.575 135.875 9143 2:30 PM
Feb '22 138.600 0.700 139.750 138.175 138.500 137.900 24697 3:12 PM
Apr '22 141.775 0.700 142.625 141.325 141.825 141.075 9946 1:05 PM
Jun '22 137.300 1.050 137.825 136.625 136.750 136.250 7697 2:51 PM
Aug '22 136.350 1.125 136.750 135.350 135.350 135.225 4334 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 73.625 0.250 74.150 73.200 73.875 73.375 7649 1:05 PM
Feb '22 80.125 0.150 80.650 79.250 80.550 79.975 17583 2:30 PM
Apr '22 85.075 -0.175 85.875 84.375 85.800 85.250 7599 1:05 PM
May '22 90.000 -0.375 90.000 89.725 89.800 90.375 12 1:05 PM
Jun '22 95.925 -0.075 96.425 95.250 96.075 96.000 4656 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 18.10 0.06 18.10 18.10 18.10 18.04 360 2:30 AM
Jan '22 18.10 383 2:30 AM
Feb '22 18.54 132 11:41 PM
Mar '22 18.76 31 10:21 PM
Apr '22 18.87 6 10:21 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3576 11 3576 3563 3565 3565 1359 2:47 AM
Jan '22 3511 20 3519 3481 3498 3491 55543 2:47 AM
Mar '22 3482 15 3488 3457 3477 3467 31429 2:47 AM
May '22 3486 11 3489 3466 3487 3475 15289 2:46 AM
Jul '22 3514 10 3518 3496 3518 3504 8130 2:46 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.