CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 532'6 7'0 533'6 523'0 525'6 525'6 104053 3:32 PM
Mar '22 540'4 6'2 541'6 531'2 534'2 534'2 30905 3:36 PM
May '22 544'2 5'4 545'6 535'6 539'0 538'6 14983 3:07 PM
Jul '22 544'2 4'6 546'0 537'0 540'0 539'4 14749 2:34 PM
Sep '22 530'6 5'2 531'6 523'2 525'6 525'4 1751 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1221'4 3'6 1225'2 1210'0 1218'0 1217'6 84047 3:31 PM
Jan '22 1229'0 2'6 1233'0 1218'2 1226'6 1226'2 47726 3:15 PM
Mar '22 1237'2 2'0 1242'0 1227'4 1236'0 1235'2 20786 2:41 PM
May '22 1246'4 2'0 1251'0 1237'2 1245'0 1244'4 10263 1:30 PM
Jul '22 1252'2 1'6 1256'6 1243'2 1250'4 1250'4 5896 2:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 749'0 5'2 749'6 741'2 744'2 743'6 16949 3:15 PM
Mar '22 756'0 5'2 756'2 748'4 750'6 750'6 8124 1:30 PM
May '22 758'6 5'0 759'0 751'2 755'4 753'6 1973 1:20 PM
Jul '22 750'0 4'2 750'2 743'0 745'0 745'6 2099 2:47 PM
Sep '22 750'4 2'6 751'4 746'2 749'6 747'6 493 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 125.450 -0.525 125.825 125.125 125.750 125.975 2934 1:05 PM
Dec '21 130.425 -0.550 130.975 130.050 130.725 130.975 13355 2:52 PM
Feb '22 135.000 -0.350 135.325 134.550 134.950 135.350 5754 1:05 PM
Apr '22 137.975 -0.400 138.350 137.600 138.100 138.375 3776 3:25 PM
Jun '22 132.525 -0.550 133.100 132.450 133.000 133.075 2295 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 155.750 -1.825 157.575 155.650 157.575 157.575 443 1:05 PM
Nov '21 159.350 -2.075 161.750 159.225 161.500 161.425 3284 2:55 PM
Jan '22 159.550 -1.975 161.950 159.350 161.475 161.525 4359 2:30 PM
Mar '22 160.300 -2.025 162.525 160.125 162.525 162.325 1470 1:05 PM
Apr '22 163.100 -1.450 164.625 162.725 164.625 164.550 434 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 78.750 0.475 79.475 77.400 77.600 78.275 10966 2:52 PM
Feb '22 81.775 0.450 82.325 80.400 80.800 81.325 5319 1:05 PM
Apr '22 85.675 0.500 86.000 84.300 84.575 85.175 4368 1:05 PM
May '22 89.650 0.975 89.725 88.200 88.200 88.675 16 1:05 PM
Jun '22 94.775 0.675 94.925 93.200 93.725 94.100 2150 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 17.92 -0.02 17.93 17.90 17.93 17.94 96 3:30 PM
Nov '21 19.20 -0.08 19.41 19.13 19.39 19.28 528 3:26 PM
Dec '21 18.78 0.02 18.84 18.76 18.80 18.76 296 3:26 PM
Jan '22 18.15 -0.01 18.20 17.98 17.98 18.16 43 2:12 PM
Feb '22 18.08 0.03 18.09 18.00 18.00 18.05 37 3:26 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.