CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 525'2 -1'4 526'0 524'0 524'6 526'6 93098 10:03 PM
Mar '22 533'0 -1'4 533'4 531'6 532'2 534'4 16835 10:03 PM
May '22 537'6 -1'2 537'6 536'2 537'0 539'0 6823 10:03 PM
Jul '22 537'0 -1'2 537'0 535'4 536'2 538'2 6227 10:03 PM
Sep '22 510'0 -1'6 510'0 510'0 510'0 511'6 2128 10:03 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1289'6 4'6 1292'0 1282'0 1284'0 1285'0 64911 10:03 PM
Jan '22 1299'4 4'6 1301'4 1291'6 1293'2 1294'6 19547 10:03 PM
Mar '22 1304'0 6'2 1305'2 1295'2 1296'4 1297'6 9950 10:03 PM
May '22 1310'4 7'2 1310'4 1301'4 1302'6 1303'2 5028 10:03 PM
Jul '22 1310'2 5'0 1312'0 1303'2 1305'0 1305'2 3702 10:03 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 722'0 2'2 724'4 717'4 717'4 719'6 19472 10:02 PM
Mar '22 730'4 2'6 732'0 725'6 726'0 727'6 4824 10:02 PM
May '22 736'2 4'2 736'4 730'6 731'0 732'0 1674 10:02 PM
Jul '22 722'4 3'0 722'4 719'0 719'0 719'4 1085 10:02 PM
Sep '22 724'4 3'2 724'4 724'4 724'4 721'2 303 10:02 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 575'6 0'4 583'6 574'4 574'6 575'2 381 9:50 PM
Mar '22 565'4 -1'0 567'0 565'4 567'0 566'4 93 9:30 PM
May '22 557'4 0'6 557'4 557'4 557'4 556'6 23 8:31 PM
Jul '22 543'6 0'0 540'0 540'0 540'0 543'6 4 8:31 PM
Sep '22 476'2 -3'0 479'2 0 7:38 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 6581 2:00 PM
Dec '21 128.150 -0.475 128.600 127.725 128.600 128.625 13510 2:00 PM
Feb '22 132.625 -0.325 132.875 132.225 132.850 132.950 7102 2:00 PM
Apr '22 136.325 -0.450 136.725 136.100 136.425 136.775 5243 2:00 PM
Jun '22 131.150 -0.475 131.525 130.900 131.375 131.625 1957 2:00 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 10970 2:00 PM
Dec '21 76.800 0.300 77.200 75.650 76.500 76.500 11560 2:00 PM
Feb '22 79.675 0.200 80.100 78.675 79.575 79.475 4721 2:00 PM
Apr '22 83.175 0.225 83.550 82.225 82.850 82.950 2471 2:00 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 49 4:50 PM
Oct '21 17.38 0.08 17.38 17.35 17.35 17.30 50 9:33 PM
Nov '21 17.08 0.12 17.08 17.00 17.00 16.96 102 9:15 PM
Dec '21 17.29 0.11 17.34 17.29 17.29 17.18 25 9:15 PM
Jan '22 17.37 0.05 17.37 17.37 17.37 17.32 6 9:04 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 3382 21 3386 3358 3358 3361 19397 10:03 PM
Dec '21 3410 20 3415 3380 3385 3390 43247 10:03 PM
Jan '22 3436 23 3436 3408 3411 3413 10924 10:03 PM
Mar '22 3460 18 3464 3437 3438 3442 6848 10:03 PM
May '22 3495 22 3495 3471 3472 3473 3282 10:03 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.