CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 544'2 -2'6 549'0 543'0 547'2 547'0 65198 1:56 AM
Dec '21 544'6 -0'4 547'6 543'6 545'0 545'2 97008 1:56 AM
Mar '22 552'4 -0'6 555'0 551'6 553'0 553'2 18891 1:56 AM
May '22 556'6 -1'2 559'6 556'2 557'4 558'0 10044 1:56 AM
Jul '22 557'6 -0'4 559'4 556'4 558'0 558'2 6084 1:56 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1416'0 1'2 1420'2 1409'2 1419'2 1414'6 2967 1:58 AM
Sep '21 1350'4 -5'0 1361'2 1348'6 1355'0 1355'4 16017 1:56 AM
Nov '21 1345'4 -3'6 1355'4 1343'4 1349'0 1349'2 74657 1:58 AM
Jan '22 1350'2 -4'0 1359'6 1348'4 1354'0 1354'2 13236 1:56 AM
Mar '22 1342'6 -5'0 1351'4 1342'6 1347'4 1347'6 8307 1:56 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 906'0 1'2 906'2 901'4 903'6 904'6 4446 1:56 AM
Dec '21 893'0 2'0 893'2 888'4 890'0 891'0 3467 1:56 AM
Mar '22 879'2 3'0 879'2 876'6 877'6 876'2 603 1:56 AM
May '22 867'0 4'0 867'0 864'0 865'0 863'0 202 1:56 AM
Jul '22 848'0 1'0 848'0 848'0 848'0 847'0 45 1:55 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 683'2 10'0 683'6 672'2 672'2 673'2 21764 1:56 AM
Dec '21 694'0 9'6 694'4 683'6 683'6 684'2 15388 1:56 AM
Mar '22 701'0 9'4 701'0 691'4 691'4 691'4 6489 1:56 AM
May '22 703'6 9'4 703'6 698'4 698'4 694'2 1527 1:56 AM
Jul '22 688'2 7'4 688'2 683'6 684'2 680'6 356 1:56 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 443'6 -3'0 445'6 441'0 442'6 446'6 160 1:33 AM
Dec '21 445'4 -2'2 449'6 442'0 448'0 447'6 554 1:33 AM
Mar '22 442'4 -3'6 442'4 442'4 442'4 446'2 12 1:33 AM
May '22 447'0 0'0 447'0 447'0 447'0 447'0 15 1:33 AM
Jul '22 446'4 -13'0 459'4 0 1:33 AM
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 7897 2:00 PM
Oct '21 127.200 -0.950 128.225 127.075 128.150 128.150 18515 2:00 PM
Dec '21 132.650 -0.625 133.375 132.400 133.000 133.275 8387 2:00 PM
Feb '22 137.200 -0.375 137.675 136.700 137.550 137.575 5758 2:00 PM
Apr '22 139.200 -0.375 139.575 138.700 139.575 139.575 2841 2:00 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 6172 2:00 PM
Oct '21 88.025 -0.950 89.375 87.275 88.925 88.975 16641 2:00 PM
Dec '21 81.650 -0.750 82.575 80.925 82.275 82.400 7906 2:00 PM
Feb '22 83.975 -0.750 84.950 83.500 84.750 84.725 3504 2:00 PM
Apr '22 85.550 -0.950 86.700 85.350 85.950 86.500 1656 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 16.33 0.04 16.42 16.33 16.42 16.29 297 10:28 PM
Sep '21 16.36 295 9:09 PM
Oct '21 16.94 109 7:28 PM
Nov '21 17.56 9 5:19 PM
Dec '21 17.51 33 6:12 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3522 -4 3531 3510 3520 3526 2568 1:56 AM
Sep '21 3512 -1 3530 3512 3519 3513 14768 1:56 AM
Oct '21 3506 3 3522 3498 3507 3503 7243 1:56 AM
Dec '21 3541 2 3560 3539 3542 3539 30350 1:56 AM
Jan '22 3552 1 3566 3549 3556 3551 5746 1:56 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.