CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 544'6 -2'4 551'2 542'2 549'2 547'2 81447 12:29 AM
Dec '21 540'0 -3'0 547'0 538'0 545'0 543'0 127254 12:29 AM
Mar '22 547'4 -3'4 554'6 546'2 553'2 551'0 17494 12:29 AM
May '22 551'6 -3'2 559'0 550'6 558'2 555'0 8511 12:29 AM
Jul '22 551'2 -4'0 558'6 550'6 557'6 555'2 7563 12:29 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1382'2 -18'6 1405'6 1380'0 1405'0 1401'0 23499 12:29 AM
Sep '21 1337'4 -18'2 1361'2 1336'4 1359'4 1355'6 16471 12:29 AM
Nov '21 1334'2 -17'4 1356'6 1333'0 1356'0 1351'6 76866 12:29 AM
Jan '22 1339'4 -17'0 1361'0 1338'0 1360'6 1356'4 10682 12:29 AM
Mar '22 1330'0 -15'4 1349'2 1330'0 1349'2 1345'4 6529 12:29 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 641'2 -4'6 649'0 638'6 649'0 646'0 22848 12:29 AM
Dec '21 652'6 -4'4 659'2 650'4 658'6 657'2 13558 12:29 AM
Mar '22 659'6 -4'4 664'2 657'6 662'0 664'2 6930 12:29 AM
May '22 667'6 -6'6 679'2 667'4 676'2 674'4 1147 12:30 AM
Jul '22 651'0 -7'2 651'0 651'0 651'0 658'2 565 12:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 454'0 -7'4 462'0 451'2 462'0 461'4 75 12:28 AM
Dec '21 451'2 -6'4 458'0 448'2 457'6 457'6 591 12:27 AM
Mar '22 449'0 -5'6 450'6 449'0 450'6 454'6 8 12:27 AM
May '22 448'0 -6'2 448'0 448'0 448'0 454'2 2 12:14 AM
Jul '22 453'4 6'0 447'4 0 12:14 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 121.500 0.700 121.700 120.575 121.150 120.800 8280 2:00 PM
Oct '21 127.150 0.475 127.625 126.375 126.775 126.675 16460 2:00 PM
Dec '21 132.300 0.450 132.650 131.675 131.900 131.850 8320 2:00 PM
Feb '22 137.325 0.600 137.425 136.525 136.675 136.725 6537 2:00 PM
Apr '22 139.400 0.425 139.475 138.700 139.000 138.975 2284 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 107.350 0.700 107.550 106.350 106.725 106.650 7898 2:00 PM
Oct '21 92.625 0.900 93.400 91.300 91.425 91.725 13902 2:00 PM
Dec '21 85.575 0.575 86.050 84.500 84.500 85.000 7060 2:00 PM
Feb '22 87.350 0.050 87.650 86.750 86.750 87.300 4481 2:00 PM
Apr '22 88.300 -0.175 88.700 88.050 88.075 88.475 2203 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 16.59 7 5:36 PM
Aug '21 16.47 0.00 16.47 16.47 16.47 16.47 173 11:11 PM
Sep '21 16.89 -0.02 16.95 16.89 16.95 16.91 145 11:11 PM
Oct '21 17.67 28 11:11 PM
Nov '21 17.96 36 6:03 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3519 -17 3540 3507 3540 3536 24179 12:29 AM
Sep '21 3513 -18 3538 3502 3538 3531 22192 12:29 AM
Oct '21 3504 -20 3526 3493 3523 3524 6506 12:29 AM
Dec '21 3536 -26 3564 3527 3560 3562 32860 12:30 AM
Jan '22 3536 -28 3564 3529 3564 3564 5526 12:30 AM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 160.075 1.875 160.350 158.075 158.300 158.200 3253 2:00 PM
Sep '21 162.525 1.825 162.975 160.700 160.775 160.700 2868 2:00 PM
Oct '21 164.500 1.875 164.750 162.525 162.925 162.625 2119 2:00 PM
Nov '21 165.650 1.875 165.725 163.675 164.075 163.775 1326 2:00 PM
Jan '22 165.700 2.000 165.725 163.575 163.950 163.700 553 2:00 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.