CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 525'2 8'2 526'2 516'0 517'0 517'0 98505 1:15 PM
Mar '22 532'6 7'6 533'6 524'2 525'4 525'0 27211 1:15 PM
May '22 537'2 7'2 538'0 529'2 530'0 530'0 12224 1:15 PM
Jul '22 536'0 6'4 537'0 529'0 529'4 529'4 9908 1:15 PM
Sep '22 506'2 5'2 507'0 500'4 500'6 501'0 1297 1:15 PM
Dec '22 501'0 4'0 501'2 496'2 496'2 497'0 6094 1:15 PM
Mar '23 508'0 3'6 508'0 503'0 503'0 504'2 183 1:15 PM
May '23 511'2 3'4 511'2 509'6 509'6 507'6 10 1:15 PM
Jul '23 512'6 3'2 511'4 509'2 509'2 509'4 26 1:15 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1283'0 9'0 1285'0 1270'2 1274'4 1274'0 66535 1:15 PM
Jan '22 1292'0 9'2 1293'4 1279'0 1283'0 1282'6 16741 1:15 PM
Mar '22 1295'2 8'0 1297'0 1282'6 1287'0 1287'2 9617 1:15 PM
May '22 1300'6 7'2 1302'2 1288'6 1294'0 1293'4 4589 1:15 PM
Jul '22 1303'6 6'4 1305'0 1292'6 1295'0 1297'2 3207 1:15 PM
Aug '22 1294'6 6'0 1296'0 1285'2 1294'6 1288'6 227 1:15 PM
Sep '22 1267'0 4'4 1269'4 1258'6 1264'4 1262'4 313 1:15 PM
Nov '22 1252'0 3'0 1254'6 1243'4 1249'2 1249'0 3511 1:15 PM
Jan '23 1252'0 2'6 1252'0 1246'4 1251'0 1249'2 178 1:15 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 705'2 14'6 706'4 688'4 690'0 690'4 14845 1:15 PM
Mar '22 714'0 14'2 715'2 698'0 699'0 699'6 5550 1:15 PM
May '22 719'2 14'2 719'6 703'6 703'6 705'0 2555 1:15 PM
Jul '22 709'6 10'6 709'6 696'0 696'0 699'0 1512 1:15 PM
Sep '22 712'6 9'4 713'2 706'0 712'6 703'2 749 1:15 PM
Dec '22 720'6 9'6 721'0 708'0 708'0 711'0 431 1:15 PM
Mar '23 722'0 9'4 720'6 715'6 718'0 712'4 90 1:15 PM
May '23 715'4 10'0 705'4 10 1:15 PM
Jul '23 696'0 9'6 695'0 675'2 675'2 686'2 59 1:15 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 557'6 25'0 557'6 533'0 535'6 532'6 506 1:15 PM
Mar '22 556'0 25'0 556'0 536'0 536'0 531'0 77 1:15 PM
May '22 551'2 21'2 555'0 535'6 535'6 530'0 29 1:15 PM
Jul '22 543'2 18'6 548'6 527'4 527'4 524'4 32 1:15 PM
Sep '22 478'6 12'6 483'0 467'4 467'4 466'0 18 1:15 PM
Dec '22 473'6 23'0 475'0 475'0 475'0 450'6 1 1:15 PM
Mar '23 473'6 23'0 450'6 0 1:15 PM
May '23 473'6 23'0 450'6 0 1:15 PM
Jul '23 473'6 23'0 450'6 0 1:15 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 123.275 0.825 123.450 122.700 122.875 122.450 7290 1:05 PM
Dec '21 128.550 0.750 128.700 127.950 128.150 127.800 14049 1:05 PM
Feb '22 132.600 1.125 132.775 131.600 131.700 131.475 6504 1:05 PM
Apr '22 136.350 1.275 136.500 135.175 135.275 135.075 7883 1:05 PM
Jun '22 131.275 1.300 131.400 130.100 130.175 129.975 3123 1:05 PM
Aug '22 129.750 1.275 129.750 128.550 128.750 128.475 354 1:05 PM
Oct '22 132.075 1.100 132.250 131.400 131.400 130.975 73 1:05 PM
Dec '22 135.350 0.875 135.550 134.750 134.750 134.475 34 1:05 PM
Feb '23 138.000 0.650 138.000 137.900 137.950 137.350 7 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 154.800 -0.050 155.100 154.550 154.950 154.850 756 1:05 PM
Oct '21 157.675 1.050 157.975 156.000 156.800 156.625 2767 1:05 PM
Nov '21 158.225 1.275 158.375 156.625 157.025 156.950 4062 1:05 PM
Jan '22 158.975 1.150 159.075 157.500 157.825 157.825 2474 1:05 PM
Mar '22 159.375 0.925 159.675 158.175 158.500 158.450 921 1:05 PM
Apr '22 161.650 1.100 161.900 160.500 160.750 160.550 549 1:05 PM
May '22 163.525 1.250 163.775 162.225 162.225 162.275 193 1:05 PM
Aug '22 170.000 0.875 170.050 169.500 169.750 169.125 47 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.