CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 538'6 0'6 538'6 535'2 537'0 538'0 109345 12:02 AM
Mar '22 547'0 0'2 547'0 543'6 545'4 546'6 37476 12:02 AM
May '22 550'6 0'0 550'6 547'4 549'6 550'6 16734 12:02 AM
Jul '22 551'0 0'0 551'0 547'4 549'4 551'0 15073 12:02 AM
Sep '22 535'2 0'4 535'2 531'6 533'2 534'6 3791 12:02 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1232'4 12'0 1234'0 1216'0 1218'6 1220'4 176315 12:02 AM
Jan '22 1243'0 12'2 1244'4 1226'4 1230'0 1230'6 76621 12:02 AM
Mar '22 1252'6 13'0 1253'2 1235'4 1238'6 1239'6 30600 12:02 AM
May '22 1261'0 12'0 1262'2 1244'6 1248'0 1249'0 11112 12:02 AM
Jul '22 1266'0 11'4 1267'2 1250'0 1251'6 1254'4 6297 12:02 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 777'2 3'2 777'2 768'4 774'0 774'0 49546 12:02 AM
Mar '22 778'6 2'2 779'0 771'2 776'4 776'4 32218 12:01 AM
May '22 776'6 1'6 777'2 770'0 774'0 775'0 10645 12:01 AM
Jul '22 761'4 -0'4 763'0 756'4 760'0 762'0 5729 12:01 AM
Sep '22 762'0 0'4 762'0 756'4 756'4 761'4 1641 12:01 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 124.100 -0.875 124.975 123.975 124.750 124.975 878 2:00 PM
Dec '21 128.325 -1.225 129.675 128.250 129.200 129.550 16200 2:00 PM
Feb '22 133.500 -1.275 134.750 133.400 134.375 134.775 8482 2:00 PM
Apr '22 136.550 -1.100 137.650 136.400 137.250 137.650 5563 2:00 PM
Jun '22 131.700 -0.850 132.625 131.500 132.225 132.550 3757 2:00 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 155.425 -0.825 156.350 155.175 156.350 156.250 539 1:05 PM
Nov '21 156.900 -2.175 159.075 156.575 159.075 159.075 2424 2:00 PM
Jan '22 157.325 -2.675 160.075 156.875 160.050 160.000 4648 2:00 PM
Mar '22 158.300 -2.625 160.925 157.925 160.925 160.925 2550 2:00 PM
Apr '22 161.700 -2.400 163.425 161.425 163.425 164.100 600 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 73.325 0.125 74.200 72.875 73.200 73.200 17059 2:00 PM
Feb '22 76.625 -0.050 77.650 76.300 76.700 76.675 8184 2:00 PM
Apr '22 80.875 -0.250 82.050 80.700 81.000 81.125 5434 2:00 PM
May '22 84.975 -0.500 86.125 84.850 85.850 85.475 54 1:05 PM
Jun '22 90.975 -0.200 92.050 90.875 91.175 91.175 3074 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.87 86 5:02 PM
Nov '21 19.47 -0.14 19.61 19.46 19.61 19.61 456 11:53 PM
Dec '21 19.35 -0.08 19.43 19.27 19.43 19.43 458 9:38 PM
Jan '22 18.77 78 9:38 PM
Feb '22 18.48 56 5:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.