CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 547'0 -11'0 557'6 546'4 557'0 558'0 53491 3:58 PM
Dec '21 545'2 -11'2 556'0 543'4 555'0 556'4 92482 3:42 PM
Mar '22 553'2 -11'0 563'4 551'4 562'6 564'2 18351 2:55 PM
May '22 558'0 -10'6 567'6 556'0 567'0 568'6 9462 1:30 PM
Jul '22 558'2 -10'2 567'6 556'0 567'6 568'4 6027 1:30 PM
Sep '22 509'4 -7'2 516'6 507'4 516'6 516'6 2518 1:30 PM
Dec '22 495'0 -6'2 500'4 493'4 500'0 501'2 2434 1:30 PM
Mar '23 502'2 -6'0 507'0 501'0 507'0 508'2 64 1:20 PM
May '23 506'4 -5'4 508'2 508'0 508'2 512'0 2 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1414'6 -19'4 1441'0 1405'6 1435'0 1434'2 2777 1:20 PM
Sep '21 1355'4 -29'6 1387'2 1350'4 1386'2 1385'2 15403 1:30 PM
Nov '21 1349'2 -28'4 1380'6 1343'0 1378'6 1377'6 72277 3:59 PM
Jan '22 1354'2 -27'6 1384'6 1348'2 1382'6 1382'0 12543 1:30 PM
Mar '22 1347'6 -24'0 1373'6 1340'6 1372'0 1371'6 8260 1:30 PM
May '22 1345'2 -22'2 1367'0 1338'2 1367'0 1367'4 4398 1:30 PM
Jul '22 1344'0 -20'6 1364'0 1336'4 1364'0 1364'6 2850 1:30 PM
Aug '22 1326'4 -18'4 1324'0 1320'2 1324'0 1345'0 93 1:30 PM
Sep '22 1281'2 -16'2 1282'0 1279'0 1279'2 1297'4 650 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 673'2 -1'2 679'4 664'0 673'2 674'4 19500 2:51 PM
Dec '21 684'2 -1'0 690'2 675'0 683'6 685'2 14330 2:47 PM
Mar '22 691'4 -0'6 697'4 682'4 690'4 692'2 6482 1:24 PM
May '22 694'2 0'0 698'6 685'4 692'0 694'2 1527 1:20 PM
Jul '22 680'6 1'0 683'4 670'6 678'0 679'6 346 1:30 PM
Sep '22 682'0 1'2 685'0 676'0 676'0 680'6 82 1:20 PM
Dec '22 687'0 1'2 688'6 682'0 682'0 685'6 141 1:30 PM
Mar '23 690'4 1'0 689'4 0 1:20 PM
May '23 685'2 0'6 684'4 0 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 446'6 -17'0 462'0 446'2 462'0 463'6 160 1:30 PM
Dec '21 447'6 -14'6 461'6 447'0 458'0 462'4 554 2:31 PM
Mar '22 446'2 -14'2 452'0 447'0 452'0 460'4 12 1:20 PM
May '22 447'0 -13'0 456'0 447'0 456'0 460'0 15 1:30 PM
Jul '22 446'4 -13'0 459'4 0 1:20 PM
Sep '22 446'4 -13'0 459'4 0 1:20 PM
Dec '22 434'4 -13'6 437'2 437'2 437'2 448'2 1 1:20 PM
Mar '23 434'4 -13'6 448'2 0 1:20 PM
May '23 434'4 -13'6 448'2 0 1:20 PM
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 7895 1:05 PM
Oct '21 127.200 -0.950 128.225 127.075 128.150 128.150 17014 1:05 PM
Dec '21 132.650 -0.625 133.375 132.400 133.000 133.275 7928 2:30 PM
Feb '22 137.200 -0.375 137.675 136.700 137.550 137.575 5690 1:05 PM
Apr '22 139.200 -0.375 139.575 138.700 139.575 139.575 2841 1:05 PM
Jun '22 133.525 -0.400 133.925 133.125 133.925 133.925 1008 1:05 PM
Aug '22 132.000 -0.675 132.425 131.875 132.350 132.675 194 1:05 PM
Oct '22 134.550 -0.800 134.750 134.525 134.750 135.350 13 1:05 PM
Dec '22 137.100 -0.800 137.900 17 1:05 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 6154 2:31 PM
Oct '21 88.025 -0.950 89.375 87.275 88.925 88.975 14491 1:05 PM
Dec '21 81.650 -0.750 82.575 80.925 82.275 82.400 6533 3:43 PM
Feb '22 83.975 -0.750 84.950 83.500 84.750 84.725 3277 1:05 PM
Apr '22 85.550 -0.950 86.700 85.350 85.950 86.500 1637 1:05 PM
May '22 88.750 -0.725 88.875 88.500 88.500 89.475 36 1:05 PM
Jun '22 92.725 -1.150 93.850 92.600 93.475 93.875 495 1:05 PM
Jul '22 91.800 -1.000 92.725 91.700 92.550 92.800 186 1:05 PM
Aug '22 89.900 -0.700 90.525 89.400 90.350 90.600 78 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 16.48 0.00 16.49 16.47 16.49 16.48 66 4:00 PM
Aug '21 16.29 0.07 16.30 16.16 16.22 16.22 297 4:00 PM
Sep '21 16.36 0.10 16.36 16.13 16.26 16.26 295 4:00 PM
Oct '21 16.94 0.05 16.96 16.86 16.93 16.89 105 4:00 PM
Nov '21 17.56 -0.02 17.56 17.41 17.51 17.58 9 4:00 PM
Dec '21 17.51 0.01 17.52 17.40 17.50 17.50 33 4:00 PM
Jan '22 17.20 0.00 17.20 17.11 17.11 17.20 41 4:00 PM
Feb '22 17.17 -0.07 17.18 17.17 17.18 17.24 22 4:00 PM
Mar '22 17.31 0.00 17.31 17.25 17.25 17.31 14 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3526 -39 3593 3520 3579 3565 2568 1:20 PM
Sep '21 3513 -52 3590 3508 3574 3565 14070 2:30 PM
Oct '21 3503 -54 3578 3496 3559 3557 7044 3:58 PM
Dec '21 3539 -55 3615 3531 3597 3594 27383 2:30 PM
Jan '22 3551 -48 3618 3542 3603 3599 5746 1:20 PM
Mar '22 3557 -36 3612 3540 3593 3593 4056 1:20 PM
May '22 3570 -27 3612 3550 3599 3597 2379 1:20 PM
Jul '22 3596 -22 3639 3578 3617 3618 1294 1:30 PM
Aug '22 3578 -16 3608 3564 3608 3594 102 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.