CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 547'0 -11'0 557'6 546'4 557'0 558'0 53491 3:58 PM
Dec '21 545'2 -11'2 556'0 543'4 555'0 556'4 92482 3:42 PM
Mar '22 553'2 -11'0 563'4 551'4 562'6 564'2 18351 2:55 PM
May '22 558'0 -10'6 567'6 556'0 567'0 568'6 9462 1:30 PM
Jul '22 558'2 -10'2 567'6 556'0 567'6 568'4 6027 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1414'6 -19'4 1441'0 1405'6 1435'0 1434'2 2777 1:20 PM
Sep '21 1355'4 -29'6 1387'2 1350'4 1386'2 1385'2 15403 1:30 PM
Nov '21 1349'2 -28'4 1380'6 1343'0 1378'6 1377'6 72277 3:59 PM
Jan '22 1354'2 -27'6 1384'6 1348'2 1382'6 1382'0 12543 1:30 PM
Mar '22 1347'6 -24'0 1373'6 1340'6 1372'0 1371'6 8260 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 904'6 -13'6 917'4 899'4 917'2 918'4 4446 2:57 PM
Dec '21 891'0 -12'2 902'4 885'2 902'4 903'2 3467 1:31 PM
Mar '22 876'2 -11'0 885'0 871'0 880'4 887'2 603 1:31 PM
May '22 863'0 -8'6 870'0 855'0 866'2 871'6 202 1:31 PM
Jul '22 847'0 -6'6 848'4 839'6 839'6 853'6 45 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 703'6 -1'4 711'4 695'0 705'0 705'2 50807 3:38 PM
Dec '21 713'0 -0'6 720'0 703'4 713'2 713'6 37781 1:30 PM
Mar '22 720'4 -0'2 726'6 710'6 720'0 720'6 7689 1:24 PM
May '22 719'6 0'0 724'2 709'4 717'4 719'6 1859 1:20 PM
Jul '22 701'0 0'2 704'6 691'0 698'2 700'6 1734 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 446'6 -17'0 462'0 446'2 462'0 463'6 160 1:30 PM
Dec '21 447'6 -14'6 461'6 447'0 458'0 462'4 554 2:31 PM
Mar '22 446'2 -14'2 452'0 447'0 452'0 460'4 12 1:20 PM
May '22 447'0 -13'0 456'0 447'0 456'0 460'0 15 1:30 PM
Jul '22 446'4 -13'0 459'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 122.075 -0.425 122.750 122.000 122.750 122.500 7895 1:05 PM
Oct '21 127.200 -0.950 128.225 127.075 128.150 128.150 17014 1:05 PM
Dec '21 132.650 -0.625 133.375 132.400 133.000 133.275 7928 2:30 PM
Feb '22 137.200 -0.375 137.675 136.700 137.550 137.575 5690 1:05 PM
Apr '22 139.200 -0.375 139.575 138.700 139.575 139.575 2841 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 106.200 -0.100 106.750 105.825 106.600 106.300 6154 2:31 PM
Oct '21 88.025 -0.950 89.375 87.275 88.925 88.975 14491 1:05 PM
Dec '21 81.650 -0.750 82.575 80.925 82.275 82.400 6533 3:43 PM
Feb '22 83.975 -0.750 84.950 83.500 84.750 84.725 3277 1:05 PM
Apr '22 85.550 -0.950 86.700 85.350 85.950 86.500 1637 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 16.48 0.00 16.49 16.47 16.49 16.48 66 4:00 PM
Aug '21 16.29 0.07 16.30 16.16 16.22 16.22 297 4:00 PM
Sep '21 16.36 0.10 16.36 16.13 16.26 16.26 295 4:00 PM
Oct '21 16.94 0.05 16.96 16.86 16.93 16.89 105 4:00 PM
Nov '21 17.56 -0.02 17.56 17.41 17.51 17.58 9 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3526 -39 3593 3520 3579 3565 2568 1:20 PM
Sep '21 3513 -52 3590 3508 3574 3565 14070 2:30 PM
Oct '21 3503 -54 3578 3496 3559 3557 7044 3:58 PM
Dec '21 3539 -55 3615 3531 3597 3594 27383 2:30 PM
Jan '22 3551 -48 3618 3542 3603 3599 5746 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.