CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 585'0 -1'2 585'2 585'0 585'0 586'2 1887 12:33 AM
Mar '22 584'0 -2'0 585'4 583'2 585'4 586'0 116946 12:33 AM
May '22 586'4 -2'0 588'0 585'4 588'0 588'4 31514 12:33 AM
Jul '22 586'2 -2'2 588'0 585'4 588'0 588'4 28573 12:33 AM
Sep '22 563'2 -2'2 564'6 562'4 564'6 565'4 12624 12:33 AM
Dec '22 553'4 -1'4 553'6 552'0 553'6 555'0 15571 12:32 AM
Mar '23 560'4 -1'6 561'0 559'4 561'0 562'2 1283 12:33 AM
May '23 562'0 -2'2 562'4 562'0 562'4 564'2 152 12:33 AM
Jul '23 561'6 -1'0 561'6 560'2 560'2 562'6 62 12:33 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 1244'6 -5'4 1252'4 1243'4 1252'2 1250'2 171655 12:33 AM
Mar '22 1253'2 -5'0 1260'2 1252'0 1260'2 1258'2 133880 12:33 AM
May '22 1260'4 -5'0 1267'4 1259'4 1266'6 1265'4 19918 12:33 AM
Jul '22 1267'2 -5'0 1273'4 1266'4 1273'0 1272'2 14423 12:33 AM
Aug '22 1261'0 -4'2 1263'4 1261'0 1263'2 1265'2 896 12:33 AM
Sep '22 1241'2 -3'2 1245'4 1241'2 1244'2 1244'4 450 12:33 AM
Nov '22 1229'0 -2'6 1233'0 1228'0 1231'2 1231'6 6691 12:33 AM
Jan '23 1228'6 -3'2 1233'0 1228'0 1231'2 1232'0 749 12:33 AM
Mar '23 1212'0 -1'6 1215'0 1212'0 1215'0 1213'6 1043 12:33 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 799'2 2'2 812'0 796'0 811'0 797'0 74 12:31 AM
Mar '22 810'4 2'0 811'0 806'2 810'0 808'4 35269 12:33 AM
May '22 815'2 2'0 816'2 811'2 814'6 813'2 11696 12:31 AM
Jul '22 802'6 1'2 802'6 799'0 802'0 801'4 7297 12:32 AM
Sep '22 803'6 1'4 803'6 800'0 802'2 802'2 3106 12:32 AM
Dec '22 807'6 1'4 807'6 804'4 807'2 806'2 1301 12:32 AM
Mar '23 808'4 1'0 808'4 806'0 806'0 807'4 191 12:32 AM
May '23 795'0 -0'6 795'6 793'4 794'0 795'6 17 12:32 AM
Jul '23 752'4 5'0 752'2 749'0 749'0 747'4 42 12:31 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 737'2 2'2 735'0 2 12:17 AM
Mar '22 730'4 -1'6 735'0 730'2 732'4 732'2 170 12:17 AM
May '22 717'0 0'6 717'0 717'0 717'0 716'2 11 12:17 AM
Jul '22 665'4 -2'0 665'4 665'4 665'4 667'4 4 11:23 PM
Sep '22 550'0 -0'6 555'6 548'0 555'6 550'6 2 11:23 PM
Dec '22 540'4 4'6 540'4 540'4 540'4 535'6 2 11:13 PM
Mar '23 535'6 1'4 534'2 0 11:13 PM
May '23 535'6 1'4 534'2 0 1:20 PM
Jul '23 535'6 1'4 534'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 138.225 0.050 138.600 137.950 138.225 138.175 2634 1:05 PM
Feb '22 139.225 -0.425 139.750 138.825 139.650 139.650 16824 3:15 PM
Apr '22 142.450 -0.425 142.950 142.175 142.825 142.875 9390 1:05 PM
Jun '22 137.775 -0.175 138.000 137.350 137.750 137.950 7536 1:05 PM
Aug '22 136.700 -0.125 136.775 136.100 136.625 136.825 3319 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 165.025 -0.225 165.700 164.250 165.275 165.250 4263 1:05 PM
Mar '22 167.475 -0.475 168.175 166.800 168.000 167.950 3817 1:05 PM
Apr '22 170.200 -0.525 170.800 169.625 170.500 170.725 1352 1:05 PM
May '22 171.825 -0.350 172.275 171.325 171.725 172.175 893 1:05 PM
Aug '22 178.850 -0.300 179.200 178.500 179.150 179.150 211 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 72.075 0.025 72.300 71.250 72.225 72.050 7507 1:05 PM
Feb '22 76.550 -1.675 78.875 76.125 78.250 78.225 25328 1:05 PM
Apr '22 82.050 -1.600 84.150 81.550 83.650 83.650 12266 2:46 PM
May '22 87.525 -1.725 88.500 87.150 88.500 89.250 34 1:05 PM
Jun '22 93.650 -1.400 95.575 93.050 95.250 95.050 7075 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.