CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 625'2 -1'6 627'6 621'2 625'0 627'0 135959 6:06 PM
May '22 623'0 -2'0 625'6 619'6 623'4 625'0 58154 6:06 PM
Jul '22 616'0 -3'2 619'2 613'2 617'6 619'2 33307 4:58 PM
Sep '22 579'2 -6'0 585'6 577'4 584'2 585'2 10660 5:56 PM
Dec '22 566'6 -6'0 574'0 565'0 571'6 572'6 26878 4:58 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1448'2 8'2 1456'4 1428'4 1436'0 1440'0 130143 6:01 PM
May '22 1454'0 7'0 1461'6 1435'4 1442'0 1447'0 51674 6:00 PM
Jul '22 1453'4 3'0 1461'0 1439'0 1445'2 1450'4 46289 5:43 PM
Aug '22 1427'2 3'2 1434'4 1414'2 1417'2 1424'0 4182 4:58 PM
Sep '22 1369'6 3'6 1377'0 1358'6 1358'6 1366'0 2010 1:20 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 793'4 -22'2 816'0 791'0 814'0 815'6 20114 5:57 PM
May '22 797'0 -21'6 818'2 794'2 815'6 818'6 8711 4:55 PM
Jul '22 797'0 -20'4 817'0 794'0 817'0 817'4 5991 1:30 PM
Sep '22 800'2 -20'0 818'6 798'0 815'4 820'2 1721 5:27 PM
Dec '22 807'4 -19'0 825'0 805'0 824'6 826'4 1280 5:27 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 137.825 -0.225 138.250 137.500 138.125 138.050 6534 1:05 PM
Apr '22 141.625 -0.275 142.050 141.125 141.800 141.900 16384 2:30 PM
Jun '22 136.700 -0.350 137.200 136.200 137.050 137.050 9231 1:05 PM
Aug '22 135.900 -0.400 136.425 135.600 136.250 136.300 8166 1:05 PM
Oct '22 140.600 -0.500 141.275 140.375 141.250 141.100 2749 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 158.925 0.200 159.125 158.750 159.125 158.725 272 1:05 PM
Mar '22 159.500 -1.300 161.850 159.125 161.300 160.800 3790 2:30 PM
Apr '22 165.100 -1.100 166.875 164.525 166.725 166.200 1952 1:05 PM
May '22 169.325 -0.800 171.175 168.725 170.875 170.125 1164 1:05 PM
Aug '22 179.225 -0.700 180.800 178.800 180.500 179.925 611 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 87.025 -1.000 88.000 86.550 87.975 88.025 6385 3:47 PM
Apr '22 94.675 -1.775 96.900 94.000 96.500 96.450 16162 3:14 PM
May '22 99.225 -1.075 100.625 98.675 99.900 100.300 133 1:05 PM
Jun '22 105.175 -1.300 107.200 104.775 106.325 106.475 7787 3:10 PM
Jul '22 105.050 -1.275 106.900 104.725 106.175 106.325 3090 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.36 0.08 20.36 20.35 20.35 20.28 36 4:00 PM
Feb '22 20.08 0.24 20.09 19.85 20.09 19.84 433 5:37 PM
Mar '22 20.87 0.18 20.87 20.79 20.85 20.69 518 6:05 PM
Apr '22 21.15 0.12 21.15 21.10 21.10 21.03 232 6:05 PM
May '22 21.22 0.14 21.22 21.22 21.22 21.08 67 6:05 PM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.