CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 549'2 0'4 554'2 545'0 554'0 548'6 55042 6:39 PM
Dec '21 549'0 2'6 552'4 542'6 551'0 546'2 89332 6:45 PM
Mar '22 556'6 3'0 560'0 550'4 557'6 553'6 13202 6:43 PM
May '22 560'6 2'6 564'0 554'6 562'2 558'0 6724 6:09 PM
Jul '22 561'2 3'0 563'4 555'4 561'0 558'2 5775 4:47 PM
Sep '22 512'2 1'6 514'4 508'0 511'4 510'4 1213 1:20 PM
Dec '22 496'4 1'0 500'0 493'6 497'0 495'4 1560 6:43 PM
Mar '23 503'4 0'6 506'0 502'4 504'6 502'6 89 1:20 PM
May '23 507'2 1'0 507'4 507'4 507'4 506'2 2 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1432'0 13'6 1435'6 1410'4 1422'6 1418'2 19401 3:55 PM
Sep '21 1370'2 3'2 1378'6 1358'0 1371'2 1367'0 19296 6:10 PM
Nov '21 1361'0 1'4 1371'0 1350'4 1364'6 1359'4 69214 6:52 PM
Jan '22 1365'4 1'2 1375'0 1355'6 1369'4 1364'2 6951 6:44 PM
Mar '22 1356'6 2'6 1364'4 1347'0 1359'0 1354'0 4525 1:30 PM
May '22 1353'2 3'0 1360'0 1343'4 1352'2 1350'2 3157 5:18 PM
Jul '22 1351'2 3'2 1356'6 1342'0 1353'0 1348'0 1571 5:19 PM
Aug '22 1330'6 3'0 1324'4 1322'4 1322'4 1327'6 52 1:20 PM
Sep '22 1284'0 3'2 1280'6 105 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 903'6 25'4 906'6 879'4 879'6 878'2 5408 6:51 PM
Dec '21 890'6 22'6 894'4 870'0 870'0 868'0 3879 5:33 PM
Mar '22 876'6 20'0 880'4 863'4 863'4 856'6 1165 1:31 PM
May '22 863'2 17'2 866'4 854'2 854'2 846'0 145 1:31 PM
Jul '22 848'2 14'2 844'2 840'0 840'0 834'0 39 1:31 PM
Sep '22 765'0 9'6 762'0 755'0 755'0 755'2 67 5:01 PM
Dec '22 762'6 10'2 761'4 758'4 759'2 752'4 52 1:31 PM
Mar '23 0 12:18 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 688'6 14'2 696'2 673'6 675'0 674'4 46378 6:51 PM
Dec '21 697'6 13'4 705'4 684'0 684'4 684'2 28472 4:58 PM
Mar '22 704'6 13'2 712'0 691'0 691'0 691'4 5280 3:19 PM
May '22 705'2 12'6 712'4 692'6 692'6 692'4 1143 1:30 PM
Jul '22 687'4 10'6 694'4 676'0 676'0 676'6 1051 4:46 PM
Sep '22 689'6 10'4 692'4 687'0 687'4 679'2 79 5:47 PM
Dec '22 694'4 9'4 701'4 686'0 686'0 685'0 166 1:30 PM
Mar '23 697'0 9'2 701'4 687'4 688'0 687'6 76 1:20 PM
May '23 688'0 8'2 688'4 688'4 688'4 679'6 2 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 466'2 0'4 470'4 461'4 466'4 465'6 79 6:50 PM
Dec '21 461'6 -2'4 467'0 456'4 464'0 464'2 345 6:31 PM
Mar '22 460'4 -2'2 464'4 458'6 463'0 462'6 20 6:41 PM
May '22 460'0 -2'0 457'0 457'0 457'0 462'0 5 1:20 PM
Jul '22 459'4 -1'6 461'2 0 1:20 PM
Sep '22 459'4 -1'6 461'2 0 1:20 PM
Dec '22 448'0 -2'0 449'6 449'6 449'6 450'0 1 1:20 PM
Mar '23 448'0 -2'0 450'0 0 1:20 PM
May '23 448'0 -2'0 450'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 123.075 0.150 123.675 122.850 122.950 122.925 5997 1:05 PM
Oct '21 128.525 0.100 129.250 128.175 128.400 128.425 14035 2:32 PM
Dec '21 133.500 0.025 134.125 133.275 133.350 133.475 5141 1:05 PM
Feb '22 137.850 -0.100 138.475 137.800 137.800 137.950 3952 2:43 PM
Apr '22 139.800 -0.050 140.400 139.725 139.925 139.850 1822 2:44 PM
Jun '22 133.975 -0.050 134.500 133.975 133.975 134.025 524 1:05 PM
Aug '22 132.725 0.050 132.875 132.450 132.600 132.675 152 1:05 PM
Oct '22 135.375 0.125 135.500 135.075 135.350 135.250 25 1:05 PM
Dec '22 138.000 -0.100 138.000 138.000 138.000 138.100 6 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 105.700 -1.775 107.700 105.400 107.600 107.475 9472 1:05 PM
Oct '21 89.525 -3.000 92.375 89.525 92.250 92.525 14412 2:30 PM
Dec '21 82.150 -2.700 84.750 81.850 84.500 84.850 6845 1:05 PM
Feb '22 84.500 -2.250 86.725 84.350 86.650 86.750 3163 1:05 PM
Apr '22 85.925 -2.100 88.000 85.775 87.775 88.025 1749 1:05 PM
May '22 89.000 -2.300 90.700 88.800 90.700 91.300 31 1:05 PM
Jun '22 93.125 -1.675 94.775 92.975 94.775 94.800 730 1:05 PM
Jul '22 91.900 -1.825 93.500 91.900 93.500 93.725 77 1:05 PM
Aug '22 89.775 -1.700 91.225 89.775 91.225 91.475 55 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 16.48 -0.04 16.48 16.48 16.48 16.52 71 5:57 PM
Aug '21 16.39 0.04 16.39 16.39 16.39 16.35 327 6:31 PM
Sep '21 16.50 0.00 16.50 16.50 16.50 16.50 352 5:45 PM
Oct '21 17.06 131 5:13 PM
Nov '21 17.66 51 5:08 PM
Dec '21 17.55 28 5:00 PM
Jan '22 17.33 -0.07 17.33 17.33 17.33 17.40 3 4:00 PM
Feb '22 17.35 0.00 17.30 17.30 17.30 17.35 15 4:00 PM
Mar '22 17.40 0.00 17.34 17.34 17.34 17.40 5 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 3561 -27 3601 3541 3593 3588 20801 6:49 PM
Sep '21 3555 -27 3593 3532 3582 3582 25327 4:58 PM
Oct '21 3546 -29 3587 3517 3581 3575 6530 4:45 PM
Dec '21 3581 -31 3626 3551 3622 3612 27397 5:19 PM
Jan '22 3586 -32 3631 3557 3621 3618 3552 3:11 PM
Mar '22 3581 -27 3619 3550 3611 3608 2401 3:12 PM
May '22 3585 -23 3621 3556 3609 3608 1344 3:12 PM
Jul '22 3606 -19 3644 3575 3625 3625 770 3:12 PM
Aug '22 3583 -22 3611 3559 3605 3605 182 3:13 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.