CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 557'0 -1'0 557'6 554'0 557'0 558'0 71556 3:05 AM
Dec '21 554'4 -2'0 556'0 551'6 555'0 556'4 106719 3:05 AM
Mar '22 562'2 -2'0 563'4 559'4 562'6 564'2 15828 3:05 AM
May '22 567'0 -1'6 567'6 564'2 567'0 568'6 6128 3:05 AM
Jul '22 566'2 -2'2 567'6 564'0 567'6 568'4 7277 3:05 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1435'0 0'6 1441'0 1430'0 1435'0 1434'2 17953 3:05 AM
Sep '21 1385'2 0'0 1387'2 1376'4 1386'2 1385'2 17419 3:05 AM
Nov '21 1377'4 -0'2 1380'6 1369'2 1378'6 1377'6 66175 3:05 AM
Jan '22 1380'4 -1'4 1384'6 1373'4 1382'6 1382'0 5315 3:05 AM
Mar '22 1371'2 -0'4 1373'6 1364'0 1372'0 1371'6 3494 3:05 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 911'4 -7'0 917'4 909'4 917'2 918'4 4937 3:05 AM
Dec '21 896'0 -7'2 902'4 894'4 902'4 903'2 3738 3:05 AM
Mar '22 881'2 -6'0 881'6 880'4 880'4 887'2 897 3:05 AM
May '22 865'0 -6'6 867'0 865'0 866'2 871'6 390 3:05 AM
Jul '22 853'6 5'4 855'4 853'4 853'4 848'2 162 3:04 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 673'2 -1'2 673'6 670'4 673'2 674'4 24317 3:05 AM
Dec '21 683'6 -1'4 684'0 681'2 683'6 685'2 16761 3:05 AM
Mar '22 690'4 -1'6 690'4 689'2 690'4 692'2 5469 3:05 AM
May '22 692'0 -2'2 692'0 692'0 692'0 694'2 1399 3:05 AM
Jul '22 677'6 -2'0 678'0 675'0 678'0 679'6 636 3:05 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 456'2 -7'4 462'0 454'2 462'0 463'6 187 2:57 AM
Dec '21 455'0 -7'4 461'6 452'2 458'0 462'4 567 2:59 AM
Mar '22 452'0 -8'4 452'0 452'0 452'0 460'4 31 2:59 AM
May '22 455'0 -5'0 456'0 455'0 456'0 460'0 0 2:59 AM
Jul '22 459'4 0'0 459'4 0 2:59 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 122.500 -0.575 123.525 122.425 123.225 123.075 8304 2:30 PM
Oct '21 128.150 -0.375 128.900 127.750 128.450 128.525 16114 3:51 PM
Dec '21 133.275 -0.225 133.775 132.825 133.400 133.500 5763 2:31 PM
Feb '22 137.575 -0.275 138.175 137.175 137.750 137.850 4145 1:05 PM
Apr '22 139.575 -0.225 140.075 139.175 139.800 139.800 1781 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 106.300 0.600 107.300 105.425 105.650 105.700 6144 2:57 PM
Oct '21 88.975 -0.550 90.875 88.500 88.500 89.525 15629 1:05 PM
Dec '21 82.400 0.250 83.475 81.325 81.325 82.150 6697 1:05 PM
Feb '22 84.725 0.225 85.600 83.700 83.825 84.500 3607 1:05 PM
Apr '22 86.500 0.575 87.200 85.125 85.125 85.925 1996 3:52 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 16.48 12 5:03 PM
Aug '21 16.22 0.00 16.22 16.22 16.22 16.22 502 7:05 PM
Sep '21 16.26 442 12:12 AM
Oct '21 16.89 201 7:56 PM
Nov '21 17.58 85 7:56 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3567 2 3585 3565 3579 3565 13253 3:05 AM
Sep '21 3587 22 3590 3552 3574 3565 21643 3:05 AM
Oct '21 3577 20 3578 3541 3559 3557 5971 3:05 AM
Dec '21 3612 18 3615 3576 3597 3594 22429 3:05 AM
Jan '22 3616 17 3618 3580 3603 3599 2399 3:05 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.