HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 1039'4 2'6 1043'4 1012'6 1022'2 1036'6 2495 12:22 PM
Mar '22 1048'4 3'4 1052'0 1020'6 1026'0 1045'0 5400 12:22 PM
May '22 1039'2 2'4 1044'6 1015'6 1017'0 1036'6 671 12:22 PM
Jul '22 1010'4 0'6 1017'6 987'4 987'6 1009'6 272 12:22 PM
Sep '22 942'0 -2'2 945'0 930'2 932'4 944'2 152 12:22 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 865'0 -8'2 870'2 845'0 855'4 873'2 5754 1:20 PM
Mar '22 869'0 -8'0 872'6 848'2 857'2 877'0 19956 1:20 PM
May '22 867'4 -8'4 870'2 848'0 858'0 876'0 3839 1:20 PM
Jul '22 848'6 -8'4 851'0 833'6 842'0 857'2 3468 1:20 PM
Sep '22 844'4 -8'4 846'0 834'2 835'2 853'0 1717 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 138.100 0.200 138.350 136.275 136.400 137.900 8879 1:05 PM
Feb '22 141.200 0.325 141.450 138.675 138.950 140.875 24910 1:05 PM
Apr '22 143.850 -0.050 144.150 142.050 142.300 143.900 10253 1:05 PM
Jun '22 138.825 -0.075 139.000 136.900 137.325 138.900 6054 1:05 PM
Aug '22 137.475 -0.075 137.550 135.650 136.000 137.550 3484 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 167.150 0.225 168.175 164.000 164.075 166.925 5368 1:05 PM
Mar '22 167.975 0.075 168.700 165.175 165.275 167.900 2803 1:05 PM
Apr '22 169.875 0.075 170.400 167.350 167.500 169.800 1330 1:05 PM
May '22 171.050 -0.025 171.600 168.550 168.750 171.075 1061 1:05 PM
Aug '22 177.900 0.050 178.250 175.825 176.575 177.850 477 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 73.200 -2.225 75.900 73.050 75.100 75.425 7497 1:05 PM
Feb '22 81.025 -3.225 84.675 80.425 83.750 84.250 16823 1:05 PM
Apr '22 85.400 -2.650 88.300 84.525 87.525 88.050 6260 1:05 PM
May '22 90.400 -2.000 92.100 89.775 92.100 92.400 50 1:05 PM
Jun '22 95.625 -1.850 97.650 94.400 97.050 97.475 2647 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 586'6 7'0 588'0 566'6 571'4 579'6 147030 1:20 PM
Mar '22 591'6 6'2 593'2 572'0 576'4 585'4 173867 1:20 PM
May '22 595'4 5'4 596'6 576'6 581'6 590'0 27209 1:20 PM
Jul '22 596'0 5'4 597'4 578'0 582'4 590'4 21330 1:20 PM
Sep '22 572'2 5'4 573'0 555'2 559'4 566'6 3321 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '22 1252'6 -13'6 1254'0 1240'2 1252'0 1266'4 80994 1:20 PM
Mar '22 1263'0 -14'2 1264'4 1251'0 1264'4 1277'2 38502 1:20 PM
May '22 1272'4 -14'0 1273'6 1260'6 1273'4 1286'4 9037 1:20 PM
Jul '22 1278'6 -13'4 1280'0 1267'2 1280'0 1292'2 8835 1:20 PM
Aug '22 1274'2 -11'6 1274'6 1264'2 1271'0 1286'0 965 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.