HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 893'6 6'0 896'4 883'6 885'2 887'6 2510 6:25 AM
Mar '22 883'2 6'4 884'2 874'6 874'6 876'6 963 6:25 AM
May '22 864'6 -0'6 864'6 864'6 864'6 865'4 332 6:25 AM
Jul '22 850'0 -1'6 850'0 850'0 850'0 851'6 140 6:25 AM
Sep '22 784'0 4'2 784'0 779'0 779'0 779'6 158 6:25 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 698'6 8'2 702'0 688'4 690'0 690'4 17265 6:25 AM
Mar '22 707'4 7'6 711'0 698'0 699'0 699'6 4743 6:25 AM
May '22 712'6 7'6 716'2 703'6 703'6 705'0 1604 6:25 AM
Jul '22 704'2 5'2 709'2 696'0 696'0 699'0 837 6:25 AM
Sep '22 708'4 5'2 712'6 708'4 712'6 703'2 221 6:25 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 122.450 -0.325 123.600 122.350 123.200 122.775 7894 1:05 PM
Dec '21 127.800 -0.275 129.075 127.600 128.575 128.075 18162 3:48 PM
Feb '22 131.475 -0.050 132.500 131.325 131.875 131.525 7221 1:05 PM
Apr '22 135.075 0.150 135.775 134.675 135.250 134.925 6475 1:05 PM
Jun '22 129.975 0.325 130.450 129.425 130.025 129.650 3273 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 154.850 -0.150 155.875 154.700 155.475 155.000 344 1:05 PM
Oct '21 156.625 -0.050 157.800 156.275 156.850 156.675 2865 2:30 PM
Nov '21 156.950 0.325 157.575 156.375 156.750 156.625 4287 1:05 PM
Jan '22 157.825 0.550 158.425 157.175 157.525 157.275 2577 1:05 PM
Mar '22 158.450 0.575 159.025 157.825 158.300 157.875 680 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 84.375 -0.600 85.375 84.000 85.375 84.975 7408 1:05 PM
Dec '21 73.600 -0.625 74.225 71.700 74.225 74.225 17516 1:05 PM
Feb '22 76.700 -0.350 77.325 74.750 76.900 77.050 8379 1:05 PM
Apr '22 80.375 -0.200 80.850 78.350 79.800 80.575 5932 1:05 PM
May '22 84.225 -0.325 84.275 83.175 83.325 84.550 155 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 520'2 3'2 522'4 516'0 517'0 517'0 119145 6:25 AM
Mar '22 528'2 3'2 530'2 524'2 525'4 525'0 28616 6:25 AM
May '22 533'0 3'0 535'0 529'2 530'0 530'0 15552 6:25 AM
Jul '22 532'4 3'0 534'4 529'0 529'4 529'4 10461 6:25 AM
Sep '22 502'4 1'4 503'6 500'4 500'6 501'0 1783 6:25 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1275'4 1'4 1278'0 1270'2 1274'4 1274'0 78941 6:25 AM
Jan '22 1284'0 1'2 1286'6 1279'2 1283'0 1282'6 21709 6:25 AM
Mar '22 1288'4 1'2 1291'0 1283'0 1287'0 1287'2 11612 6:25 AM
May '22 1296'2 2'6 1297'0 1290'0 1294'0 1293'4 5170 6:25 AM
Jul '22 1299'4 2'2 1300'6 1295'0 1295'0 1297'2 2986 6:25 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.