CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 529'2 3'6 531'0 520'2 524'4 525'4 86714 3:59 PM
Mar '22 537'0 4'0 538'4 527'6 532'0 533'0 18502 3:32 PM
May '22 541'2 3'6 542'6 532'2 536'4 537'4 7118 3:46 PM
Jul '22 540'2 3'6 541'6 531'4 535'4 536'4 6615 3:46 PM
Sep '22 510'4 4'2 511'4 503'4 505'4 506'2 1256 1:30 PM
Dec '22 505'4 4'4 506'6 499'4 500'0 501'0 4086 2:40 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1284'2 1'4 1290'2 1275'6 1282'4 1282'6 64341 3:43 PM
Jan '22 1294'0 2'2 1299'6 1285'2 1291'0 1291'6 22164 3:06 PM
Mar '22 1297'4 2'2 1302'2 1289'0 1294'6 1295'2 9599 1:30 PM
May '22 1303'2 2'2 1307'2 1295'0 1299'6 1301'0 4448 2:35 PM
Jul '22 1305'6 1'6 1309'0 1298'0 1303'2 1304'0 1951 1:30 PM
Aug '22 1296'2 1'4 1293'4 1292'4 1293'0 1294'6 61 1:27 PM
Sep '22 1269'0 2'0 1268'4 1262'2 1262'4 1267'0 65 1:25 PM
Nov '22 1254'4 2'4 1256'0 1244'4 1250'0 1252'0 2081 3:50 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 717'6 12'0 719'4 704'0 708'4 705'6 39166 3:57 PM
Mar '22 728'4 12'4 730'2 715'0 719'2 716'0 10511 3:32 PM
May '22 732'0 12'6 733'2 718'0 722'4 719'2 5039 1:30 PM
Jul '22 713'2 9'2 713'6 704'2 706'0 704'0 3176 2:41 PM
Sep '22 714'6 8'4 715'2 706'6 707'2 706'2 504 1:20 PM
Dec '22 719'6 8'0 720'2 710'6 710'6 711'6 930 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 580'0 22'2 590'0 561'4 569'0 557'6 1092 1:30 PM
Mar '22 569'6 13'6 580'6 558'0 558'0 556'0 119 1:30 PM
May '22 558'4 7'2 574'4 550'0 550'0 551'2 33 2:30 PM
Jul '22 543'6 0'4 560'0 540'0 560'0 543'2 11 1:30 PM
Sep '22 479'2 0'4 479'0 479'0 479'0 478'6 5 1:30 PM
Dec '22 474'2 0'4 475'0 473'0 475'0 473'6 12 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 123.225 -0.050 123.925 123.025 123.400 123.275 6624 2:30 PM
Dec '21 128.625 0.075 129.325 128.325 128.600 128.550 14353 2:48 PM
Feb '22 132.950 0.350 133.375 132.550 132.650 132.600 6963 1:05 PM
Apr '22 136.775 0.425 137.125 136.250 136.350 136.350 6395 1:05 PM
Jun '22 131.625 0.350 131.975 131.225 131.250 131.275 3194 1:05 PM
Aug '22 130.050 0.300 130.400 129.575 129.775 129.750 341 1:05 PM
Oct '22 132.550 0.475 132.975 132.475 132.475 132.075 103 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 84.750 0.900 84.850 84.175 84.700 83.850 6959 1:05 PM
Dec '21 76.500 3.125 76.675 74.100 74.350 73.375 16883 1:05 PM
Feb '22 79.475 2.950 79.550 77.250 77.250 76.525 5855 1:05 PM
Apr '22 82.950 2.725 83.100 80.850 81.000 80.225 3522 1:05 PM
May '22 86.575 2.475 86.900 85.000 85.050 84.100 16 1:05 PM
Jun '22 91.775 2.425 91.900 89.875 90.000 89.350 1203 1:05 PM
Jul '22 91.575 2.375 91.650 89.825 89.825 89.200 471 1:05 PM
Aug '22 90.000 2.150 90.050 88.450 88.475 87.850 223 1:05 PM
Oct '22 76.875 1.300 77.000 75.925 75.950 75.575 91 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 16.54 -0.06 16.54 16.54 16.54 16.60 81 4:00 PM
Oct '21 17.27 -0.08 17.35 17.18 17.35 17.35 357 4:00 PM
Nov '21 16.96 -0.02 17.00 16.79 16.93 16.98 538 4:00 PM
Dec '21 17.18 -0.01 17.19 17.05 17.10 17.19 124 4:00 PM
Jan '22 17.32 -0.03 17.37 17.21 17.21 17.35 35 4:00 PM
Feb '22 17.41 0.01 17.45 17.36 17.36 17.40 6 4:00 PM
Mar '22 17.55 0.03 17.55 17.55 17.55 17.52 4 4:00 PM
Apr '22 17.54 0.00 17.54 0 4:00 PM
May '22 17.70 0.00 17.70 17.70 17.70 17.70 2 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 3366 -13 3388 3351 3380 3379 17644 3:47 PM
Dec '21 3401 -17 3427 3387 3418 3418 39323 3:48 PM
Jan '22 3428 -17 3451 3415 3445 3445 9051 3:05 PM
Mar '22 3458 -14 3477 3443 3475 3472 5022 3:50 PM
May '22 3491 -14 3510 3477 3505 3505 2490 3:06 PM
Jul '22 3522 -16 3540 3509 3540 3538 1432 3:07 PM
Aug '22 3519 -13 3528 3506 3528 3532 295 3:08 PM
Sep '22 3497 -12 3505 3487 3505 3509 491 3:09 PM
Oct '22 3452 -6 3456 3445 3448 3458 120 3:00 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.