CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 541'4 -2'0 542'6 539'4 542'4 543'4 146995 8:28 AM
Mar '22 550'0 -2'2 551'2 548'2 551'0 552'2 54620 8:26 AM
May '22 554'0 -2'2 555'2 552'2 554'6 556'2 16145 8:26 AM
Jul '22 554'4 -2'4 555'6 553'0 555'6 557'0 13208 8:21 AM
Sep '22 537'4 -2'0 538'6 536'0 538'4 539'4 2908 8:00 AM
Dec '22 534'0 -2'6 536'0 532'4 535'2 536'6 14257 8:28 AM
Mar '23 540'4 -2'4 542'4 539'6 542'0 543'0 436 8:14 AM
May '23 544'4 3'2 548'0 547'6 548'0 541'2 2 7:45 AM
Jul '23 540'2 -3'2 542'4 540'0 542'2 543'4 796 8:10 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1230'4 -7'4 1239'2 1227'0 1237'2 1238'0 94349 8:27 AM
Jan '22 1239'6 -7'6 1248'4 1236'0 1246'4 1247'4 86774 8:28 AM
Mar '22 1249'2 -7'4 1258'2 1245'4 1256'0 1256'6 25315 8:27 AM
May '22 1259'2 -6'6 1266'6 1254'6 1265'0 1266'0 9928 8:26 AM
Jul '22 1263'4 -7'0 1271'2 1259'4 1270'0 1270'4 6318 8:25 AM
Aug '22 1257'2 -7'2 1261'0 1254'4 1261'0 1264'4 354 7:45 AM
Sep '22 1240'2 -3'6 1240'2 1237'2 1237'4 1244'0 160 8:26 AM
Nov '22 1229'2 -5'2 1234'4 1226'0 1231'6 1234'4 4928 8:26 AM
Jan '23 1231'6 -4'2 1232'4 1231'6 1232'4 1236'0 559 7:45 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 1017'4 -4'0 1020'2 1010'6 1020'0 1021'4 6254 8:13 AM
Mar '22 1000'0 -2'2 1002'2 991'6 1001'0 1002'2 4348 8:24 AM
May '22 975'2 0'6 975'2 966'6 966'6 974'4 804 8:03 AM
Jul '22 935'2 -2'6 935'2 935'0 935'0 938'0 464 7:45 AM
Sep '22 844'0 0'0 844'0 843'4 843'4 844'0 253 7:45 AM
Dec '22 840'0 -0'4 840'0 840'0 840'0 840'4 39 7:12 AM
Mar '23 0 7:24 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 750'6 -1'4 753'2 745'0 750'4 752'2 53537 8:28 AM
Mar '22 763'2 -2'0 765'6 758'0 764'4 765'2 22299 8:24 AM
May '22 767'0 -1'6 769'0 762'0 766'6 768'6 10700 8:15 AM
Jul '22 757'0 -2'4 759'0 753'4 758'0 759'4 7434 8:09 AM
Sep '22 759'2 -2'2 761'2 755'0 757'6 761'4 2882 8:09 AM
Dec '22 764'6 -1'4 766'0 760'0 764'6 766'2 701 8:28 AM
Mar '23 766'4 -2'0 767'2 763'6 763'6 768'4 97 8:28 AM
May '23 758'2 -1'6 761'0 758'2 758'2 760'0 85 7:45 AM
Jul '23 729'4 0'0 729'4 725'4 725'4 729'4 109 7:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 703'0 -3'4 706'4 701'0 705'0 706'4 661 8:26 AM
Mar '22 672'2 -5'0 680'0 672'2 680'0 677'2 271 8:25 AM
May '22 662'2 10'0 659'4 654'4 654'4 652'2 20 8:21 AM
Jul '22 613'2 -11'0 613'2 613'2 613'2 624'2 32 8:21 AM
Sep '22 510'6 -2'0 520'2 508'0 511'6 512'6 30 7:45 AM
Dec '22 501'6 -3'2 500'0 494'6 500'0 505'0 12 7:29 PM
Mar '23 501'6 -3'2 505'0 0 1:20 PM
May '23 501'6 -3'2 505'0 0 1:20 PM
Jul '23 501'6 -3'2 505'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 126.825 1.800 127.300 124.950 125.075 125.025 593 8:28 AM
Dec '21 131.450 1.925 131.625 129.200 129.475 129.525 19869 8:28 AM
Feb '22 136.375 1.625 136.575 134.425 134.675 134.750 9802 8:27 AM
Apr '22 139.100 1.350 139.225 137.525 137.725 137.750 7221 8:25 AM
Jun '22 134.150 1.400 134.250 132.500 132.750 132.750 5567 8:27 AM
Aug '22 133.050 1.500 133.175 131.400 131.600 131.550 1760 8:26 AM
Oct '22 136.000 1.350 136.050 134.575 134.625 134.650 316 8:22 AM
Dec '22 139.225 1.225 139.275 137.925 138.000 138.000 102 8:23 AM
Feb '23 141.450 1.125 141.450 140.200 140.300 140.325 6 8:24 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 72.575 -1.625 73.825 72.525 73.500 74.200 15036 8:27 AM
Feb '22 75.150 -1.625 76.425 75.050 75.975 76.775 6638 8:12 AM
Apr '22 79.125 -1.550 80.450 79.025 80.450 80.675 4097 8:27 AM
May '22 84.000 -1.300 85.050 84.000 85.050 85.300 81 8:12 AM
Jun '22 89.425 -1.250 90.450 89.300 90.450 90.675 2323 8:27 AM
Jul '22 89.525 -1.150 90.500 89.325 90.275 90.675 754 1:05 PM
Aug '22 88.250 -1.200 89.100 88.175 89.000 89.450 413 8:26 AM
Oct '22 74.450 -0.900 75.275 74.425 75.275 75.350 224 1:05 PM
Dec '22 69.325 -0.675 69.550 69.225 69.550 70.000 86 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.86 0.00 17.90 17.86 17.86 17.86 3 4:50 PM
Nov '21 18.85 0.11 18.99 18.74 18.74 18.74 674 8:25 AM
Dec '21 18.70 0.10 18.75 18.61 18.61 18.60 733 8:25 AM
Jan '22 18.45 0.04 18.45 18.45 18.45 18.41 205 8:19 AM
Feb '22 18.33 86 8:23 AM
Mar '22 18.38 71 8:23 AM
Apr '22 18.26 26 8:01 AM
May '22 18.36 25 8:07 AM
Jun '22 18.34 22 8:05 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 3253 -16 3279 3245 3269 3269 47805 8:28 AM
Jan '22 3238 -18 3261 3230 3252 3256 20697 8:19 AM
Mar '22 3250 -15 3270 3239 3265 3265 15508 8:14 AM
May '22 3280 -15 3297 3268 3290 3295 7555 8:28 AM
Jul '22 3316 -15 3335 3306 3332 3331 5611 8:11 AM
Aug '22 3322 -11 3337 3308 3336 3333 551 8:28 AM
Sep '22 3316 -9 3328 3301 3328 3325 496 8:14 AM
Oct '22 3295 -6 3295 3291 3292 3301 457 7:45 AM
Dec '22 3306 -7 3316 3290 3311 3313 1277 8:11 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.