CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 663'2 -9'6 674'2 661'6 672'6 673'0 169908 12:58 AM
Sep '21 581'0 -7'4 589'4 580'2 588'0 588'4 91211 12:58 AM
Dec '21 566'0 -6'4 573'2 563'6 571'0 572'4 135544 12:58 AM
Mar '22 573'0 -6'4 579'4 570'6 578'4 579'4 13255 12:58 AM
May '22 577'4 -6'0 581'6 575'0 581'6 583'4 3936 12:58 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1446'2 -2'2 1450'0 1435'6 1443'0 1448'4 74804 12:58 AM
Aug '21 1397'2 -4'6 1400'2 1386'4 1395'0 1402'0 22625 12:58 AM
Sep '21 1353'6 -3'6 1355'0 1342'2 1350'6 1357'4 9582 12:58 AM
Nov '21 1336'2 -7'0 1341'0 1328'2 1335'2 1343'2 71776 12:58 AM
Jan '22 1342'0 -4'2 1343'4 1332'0 1339'4 1346'2 9316 12:58 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 611'2 0'4 613'2 607'6 611'6 610'6 23179 12:58 AM
Sep '21 620'0 0'6 622'2 616'0 620'6 619'2 23855 12:58 AM
Dec '21 629'2 0'6 631'6 625'6 630'2 628'4 10536 12:58 AM
Mar '22 638'2 0'0 641'0 636'2 641'0 638'2 3332 12:58 AM
May '22 643'2 -1'4 643'2 643'2 643'2 644'6 442 12:58 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 374'4 -0'6 378'0 374'0 378'0 375'2 345 12:49 AM
Sep '21 375'0 0'6 377'0 375'0 376'6 374'2 52 12:30 AM
Dec '21 373'0 1'2 374'6 370'6 373'4 371'6 144 11:31 PM
Mar '22 374'6 9'0 365'6 0 11:31 PM
May '22 374'2 9'0 365'2 0 11:31 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 122.300 1.075 122.750 121.600 121.600 121.225 1578 1:05 PM
Aug '21 124.925 1.025 125.775 123.925 124.050 123.900 26027 2:30 PM
Oct '21 129.975 1.350 130.475 128.525 128.625 128.625 14727 1:05 PM
Dec '21 133.150 0.950 133.450 131.925 132.000 132.200 8835 1:05 PM
Feb '22 135.325 0.500 135.525 134.375 134.725 134.825 3886 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 157.700 0.875 158.100 155.700 156.175 156.825 4596 1:05 PM
Sep '21 159.800 1.150 159.900 157.400 158.050 158.650 2127 1:05 PM
Oct '21 161.325 1.300 161.475 158.650 159.600 160.025 2361 1:05 PM
Nov '21 161.975 1.050 162.050 159.550 160.700 160.925 1780 1:05 PM
Jan '22 161.275 0.650 161.325 159.425 160.000 160.625 633 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 115.500 -3.000 117.650 115.500 117.500 118.500 17662 2:51 PM
Aug '21 111.700 -3.000 114.075 111.700 114.025 114.700 14143 2:51 PM
Oct '21 91.025 -3.000 93.775 91.025 93.700 94.025 9770 2:51 PM
Dec '21 82.125 -3.000 84.975 82.125 84.800 85.125 7619 1:05 PM
Feb '22 83.775 -3.000 86.600 83.775 86.425 86.775 2954 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 17.29 0.04 17.33 17.29 17.33 17.25 42 9:06 PM
Jul '21 16.99 0.02 17.11 16.99 17.11 16.97 449 9:33 PM
Aug '21 17.69 199 10:36 PM
Sep '21 18.30 171 9:33 PM
Oct '21 18.67 54 5:03 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 3784 -8 3799 3767 3790 3792 44504 12:58 AM
Aug '21 3789 -8 3800 3774 3793 3797 20665 12:58 AM
Sep '21 3797 -9 3814 3788 3802 3806 9711 12:58 AM
Oct '21 3786 -15 3804 3784 3792 3801 3187 12:58 AM
Dec '21 3820 -11 3838 3810 3820 3831 23434 12:58 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.