CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 633'0 -40'0 674'2 633'0 672'6 673'0 167325 1:19 PM
Sep '21 548'4 -40'0 589'4 548'4 588'0 588'4 95058 1:19 PM
Dec '21 532'4 -40'0 573'2 532'4 571'0 572'4 178623 1:19 PM
Mar '22 539'4 -40'0 579'4 539'4 578'4 579'4 18256 1:19 PM
May '22 543'4 -40'0 581'6 543'4 581'6 583'4 5495 1:19 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1327'2 -121'2 1450'0 1323'4 1443'0 1448'4 101950 1:19 PM
Aug '21 1292'0 -110'0 1400'2 1289'0 1395'0 1402'0 42198 1:19 PM
Sep '21 1254'2 -103'2 1355'0 1251'0 1350'6 1357'4 19083 1:19 PM
Nov '21 1248'2 -95'0 1341'0 1240'4 1335'2 1343'2 139513 1:19 PM
Jan '22 1253'6 -92'4 1343'4 1244'6 1339'4 1346'2 15510 1:19 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 749'0 -11'2 775'0 739'0 760'2 760'2 6455 1:19 PM
Sep '21 756'0 -10'4 780'4 744'0 768'6 766'4 6934 1:19 PM
Dec '21 754'6 -10'6 774'0 742'4 770'0 765'4 1124 1:19 PM
Mar '22 753'0 -11'4 769'4 742'0 766'6 764'4 421 1:19 PM
May '22 761'6 5'6 770'0 763'0 763'0 756'0 85 1:19 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 586'0 -24'6 613'2 583'6 611'6 610'6 18775 1:19 PM
Sep '21 595'2 -24'0 622'2 592'4 620'6 619'2 22618 1:19 PM
Dec '21 605'4 -23'0 631'6 603'0 630'2 628'4 9922 1:19 PM
Mar '22 614'6 -23'4 641'0 613'6 641'0 638'2 3453 1:19 PM
May '22 623'0 -21'6 643'2 621'4 643'2 644'6 875 1:19 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 365'6 -9'4 379'4 365'0 378'0 375'2 421 1:19 PM
Sep '21 364'2 -10'0 377'0 363'6 376'6 374'2 91 1:17 PM
Dec '21 366'6 -5'0 377'0 366'6 373'4 371'6 334 1:19 PM
Mar '22 369'6 -5'0 374'6 0 1:17 PM
May '22 371'0 -3'2 374'2 0 1:17 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 120.100 -2.200 123.100 120.000 122.225 122.300 2076 1:05 PM
Aug '21 121.100 -3.825 125.050 120.950 124.750 124.925 28119 1:05 PM
Oct '21 126.575 -3.400 130.000 126.425 129.650 129.975 14156 1:05 PM
Dec '21 129.875 -3.275 133.125 129.650 132.700 133.150 10869 1:05 PM
Feb '22 132.600 -2.725 135.275 132.250 135.000 135.325 4202 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 111.000 -4.500 114.300 111.000 114.025 115.500 19705 1:05 PM
Aug '21 107.200 -4.500 110.425 107.200 109.950 111.700 22665 1:05 PM
Oct '21 86.925 -4.100 90.600 86.525 89.875 91.025 14585 1:05 PM
Dec '21 78.825 -3.300 81.925 78.450 81.300 82.125 8097 1:05 PM
Feb '22 81.300 -2.475 83.725 80.950 83.175 83.775 3585 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 17.29 0.04 17.38 17.29 17.33 17.25 69 1:17 PM
Jul '21 16.82 -0.15 17.12 16.76 17.11 16.97 329 1:19 PM
Aug '21 17.46 -0.23 17.73 17.42 17.71 17.69 139 1:17 PM
Sep '21 18.09 -0.21 18.25 18.05 18.25 18.30 72 1:14 PM
Oct '21 18.51 -0.16 18.60 18.51 18.60 18.67 25 1:10 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 3626 -166 3800 3602 3790 3792 48837 1:19 PM
Aug '21 3634 -163 3801 3610 3793 3797 27443 1:19 PM
Sep '21 3650 -156 3814 3629 3802 3806 12834 1:19 PM
Oct '21 3651 -150 3804 3631 3792 3801 7293 1:19 PM
Dec '21 3684 -147 3838 3656 3820 3831 35845 1:19 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.