HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 743'6 12'6 748'0 729'4 731'0 731'0 21317 4:55 PM
Mar '22 750'6 12'2 755'0 737'2 738'6 738'4 10258 4:45 PM
May '22 753'6 11'4 758'2 740'6 741'4 742'2 3259 1:21 PM
Jul '22 745'6 10'2 748'4 734'4 734'4 735'4 2840 2:00 PM
Sep '22 747'6 9'4 750'2 738'2 738'2 738'2 395 1:30 PM
Dec '22 755'2 8'6 757'2 752'0 755'6 746'4 431 4:40 PM
Mar '23 755'2 7'6 747'4 25 1:21 PM
May '23 747'2 9'4 737'6 0 1:21 PM
Jul '23 725'6 10'2 725'0 715'0 715'0 715'4 29 1:20 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Dec '21 525'6 9'0 528'4 514'2 516'2 516'6 130243 5:16 PM
Mar '22 534'2 8'4 537'0 523'4 525'0 525'6 45121 4:55 PM
May '22 538'6 7'6 541'6 529'0 530'4 531'0 16698 4:48 PM
Jul '22 539'4 7'2 542'2 530'0 532'0 532'2 12035 4:58 PM
Sep '22 525'4 6'4 527'6 517'4 518'2 519'0 1420 4:41 PM
Dec '22 523'0 6'6 524'6 514'0 515'2 516'2 7206 5:11 PM
Mar '23 529'4 7'0 530'4 521'2 521'2 522'4 293 2:00 PM
May '23 531'2 7'0 532'6 529'6 529'6 524'2 25 1:30 PM
Jul '23 530'4 7'0 532'2 523'2 523'2 523'4 110 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Nov '21 1217'6 11'4 1221'0 1202'0 1205'6 1206'2 111808 5:04 PM
Jan '22 1226'2 10'6 1229'0 1211'4 1214'6 1215'4 69986 5:07 PM
Mar '22 1235'2 11'0 1238'2 1220'6 1223'6 1224'2 21677 4:40 PM
May '22 1244'4 10'6 1247'6 1230'2 1233'0 1233'6 12849 4:40 PM
Jul '22 1250'4 10'4 1253'6 1236'0 1238'0 1240'0 8547 4:40 PM
Aug '22 1246'4 10'2 1249'2 1233'2 1234'0 1236'2 927 1:21 PM
Sep '22 1228'4 10'0 1230'2 1218'2 1218'2 1218'4 254 1:20 PM
Nov '22 1222'2 10'4 1224'4 1208'6 1208'6 1211'6 4782 4:03 PM
Jan '23 1223'2 10'2 1224'6 1214'0 1214'0 1213'0 184 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 125.975 0.225 126.000 125.375 125.500 125.750 3992 2:00 PM
Dec '21 130.975 0.675 131.075 129.975 130.350 130.300 15715 2:00 PM
Feb '22 135.350 0.700 135.550 134.350 134.650 134.650 7643 2:00 PM
Apr '22 138.375 0.750 138.425 137.375 137.600 137.625 6086 2:00 PM
Jun '22 133.075 0.575 133.175 132.325 132.500 132.500 4268 2:00 PM
Aug '22 131.650 0.375 131.800 131.050 131.350 131.275 882 2:00 PM
Oct '22 134.400 0.325 134.600 133.850 134.075 134.075 244 2:00 PM
Dec '22 137.550 0.425 137.750 137.000 137.000 137.125 107 1:05 PM
Feb '23 139.950 0.475 140.000 139.825 140.000 139.475 12 1:05 PM
Oct '21 125.975 0.225 126.000 125.375 125.500 125.750 3992 2:00 PM
Dec '21 130.975 0.675 131.075 129.975 130.350 130.300 15715 2:00 PM
Feb '22 135.350 0.700 135.550 134.350 134.650 134.650 7643 2:00 PM
Apr '22 138.375 0.750 138.425 137.375 137.600 137.625 6086 2:00 PM
Jun '22 133.075 0.575 133.175 132.325 132.500 132.500 4268 2:00 PM
Aug '22 131.650 0.375 131.800 131.050 131.350 131.275 882 2:00 PM
Oct '22 134.400 0.325 134.600 133.850 134.075 134.075 244 2:00 PM
Dec '22 137.550 0.425 137.750 137.000 137.000 137.125 107 1:05 PM
Feb '23 139.950 0.475 140.000 139.825 140.000 139.475 12 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Oct '21 157.575 -0.850 158.225 157.300 158.200 158.425 425 2:00 PM
Nov '21 161.425 -0.725 161.950 160.900 161.825 162.150 3197 2:00 PM
Jan '22 161.525 -0.825 162.175 161.075 162.025 162.350 4087 2:00 PM
Mar '22 162.325 -0.825 163.000 161.850 163.000 163.150 776 2:00 PM
Apr '22 164.550 -0.750 165.000 163.950 165.000 165.300 282 2:00 PM
May '22 166.075 -0.700 166.525 165.425 166.525 166.775 202 1:05 PM
Aug '22 172.800 -0.500 173.325 172.225 172.625 173.300 142 1:05 PM
Sep '22 173.000 -0.500 173.000 173.000 173.000 173.500 11 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.