CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 608'4 -2'4 609'4 604'2 607'4 611'0 127683 2:35 AM
May '22 607'2 -3'4 608'4 604'2 607'4 610'6 46079 2:35 AM
Jul '22 602'6 -3'6 604'0 600'0 603'2 606'4 26113 2:35 AM
Sep '22 574'0 -2'2 574'0 571'0 573'4 576'2 7759 2:35 AM
Dec '22 559'4 -2'6 560'4 557'2 560'0 562'2 18670 2:35 AM
Mar '23 566'4 -3'4 567'6 565'0 567'6 570'0 1136 2:35 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 1417'6 -8'0 1420'2 1405'2 1420'0 1425'6 149817 2:35 AM
May '22 1425'6 -8'6 1429'0 1413'6 1428'4 1434'4 48768 2:35 AM
Jul '22 1430'0 -8'6 1433'4 1418'2 1432'6 1438'6 38300 2:35 AM
Aug '22 1402'6 -8'2 1404'4 1392'6 1402'2 1411'0 4458 2:35 AM
Sep '22 1346'2 -5'2 1346'2 1337'0 1344'0 1351'4 2350 2:35 AM
Nov '22 1315'0 -5'2 1316'4 1305'4 1315'0 1320'2 26703 2:35 AM
Jan '23 1316'2 -3'6 1317'0 1306'4 1314'2 1320'0 2630 2:35 AM
Mar '23 1304'4 -2'0 1305'4 1295'4 1303'6 1306'4 2205 2:35 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 784'6 -5'4 788'4 779'0 788'0 790'2 58576 2:35 AM
May '22 787'4 -6'0 793'0 782'4 793'0 793'4 20486 2:35 AM
Jul '22 774'0 -7'2 778'2 770'4 778'2 781'2 17516 2:35 AM
Sep '22 774'4 -6'2 776'6 770'0 772'2 780'6 7112 2:35 AM
Dec '22 777'2 -7'0 780'4 774'4 778'2 784'2 8487 2:35 AM
Mar '23 780'6 -7'2 781'6 779'2 781'6 788'0 1025 2:35 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 632'2 -8'6 644'0 627'0 641'0 641'0 345 2:22 AM
May '22 601'0 -8'6 602'2 601'0 601'2 609'6 28 2:22 AM
Jul '22 572'0 -3'2 572'0 572'0 572'0 575'2 11 2:22 AM
Sep '22 530'0 -6'2 536'2 11 2:22 AM
Dec '22 536'0 -5'6 536'4 535'2 535'2 541'6 12 2:22 AM
Mar '23 539'4 -5'6 545'2 0 11:23 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 138.325 -0.225 138.800 138.000 138.600 138.550 8900 1:05 PM
Apr '22 143.175 -0.175 143.625 142.650 143.375 143.350 18729 2:30 PM
Jun '22 138.375 -0.100 138.675 137.900 138.525 138.475 7837 1:05 PM
Aug '22 137.475 -0.275 137.850 137.250 137.750 137.750 6550 1:05 PM
Oct '22 141.750 -0.075 141.925 141.500 141.800 141.825 3009 1:05 PM
Dec '22 145.375 0.000 145.500 145.150 145.200 145.375 1208 1:05 PM
Feb '23 147.825 0.125 147.975 147.450 147.700 147.700 379 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '22 84.925 2.625 84.975 82.450 83.525 82.300 18125 3:26 PM
Apr '22 94.000 2.650 94.475 91.475 92.350 91.350 24164 1:05 PM
May '22 98.050 2.075 98.375 96.075 96.425 95.975 81 1:05 PM
Jun '22 103.825 1.950 104.075 102.075 102.425 101.875 10619 3:44 PM
Jul '22 104.100 1.800 104.225 102.475 102.900 102.300 4334 1:05 PM
Aug '22 103.125 1.575 103.250 101.550 102.000 101.550 4509 1:05 PM
Oct '22 88.000 1.075 88.150 86.775 86.975 86.925 3277 1:05 PM
Dec '22 80.375 0.575 80.450 79.575 79.875 79.800 1956 1:05 PM
Feb '23 83.000 0.450 83.025 82.300 82.750 82.550 1145 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 20.25 286 11:24 PM
Feb '22 20.85 -0.01 20.88 20.79 20.83 20.86 513 11:37 PM
Mar '22 21.70 0.01 21.70 21.70 21.70 21.69 524 1:28 AM
Apr '22 21.60 0.13 21.60 21.60 21.60 21.47 183 9:18 PM
May '22 21.16 51 9:18 PM
Jun '22 20.96 54 9:18 PM
Jul '22 20.90 39 9:18 PM
Aug '22 20.76 -0.35 20.85 20.76 20.85 21.11 23 4:55 PM
Sep '22 20.65 10 7:35 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '22 3970 -38 4007 3950 4006 4008 61132 2:35 AM
May '22 3954 -36 3990 3934 3990 3990 23102 2:35 AM
Jul '22 3944 -37 3981 3929 3981 3981 15310 2:35 AM
Aug '22 3890 -35 3925 3885 3925 3925 1965 2:35 AM
Sep '22 3808 -26 3834 3798 3834 3834 2433 2:34 AM
Oct '22 3720 -17 3730 3710 3730 3737 1233 2:34 AM
Dec '22 3710 -19 3731 3704 3730 3729 6432 2:35 AM
Jan '23 3684 -16 3684 3684 3684 3700 376 2:34 AM
Mar '23 3636 -11 3636 3636 3636 3647 427 2:35 AM
DTN Click here for info on Exchange delays.

© 2022 CHS Inc.