CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 653'2 -11'0 664'0 650'6 664'0 664'2 118774 6:46 PM
Sep '21 549'2 -1'6 556'2 528'0 549'0 551'0 110111 6:42 PM
Dec '21 536'0 0'2 541'6 514'2 534'0 535'6 173862 6:38 PM
Mar '22 543'4 0'6 548'6 521'4 541'2 542'6 18079 3:56 PM
May '22 548'0 0'4 553'2 526'2 545'2 547'4 7989 2:52 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1371'2 -13'6 1385'0 1345'6 1382'4 1385'0 44007 6:35 PM
Aug '21 1334'0 -12'0 1346'0 1305'4 1345'2 1346'0 28733 5:08 PM
Sep '21 1298'6 -9'2 1308'2 1269'4 1308'2 1308'0 12551 4:58 PM
Nov '21 1291'6 -8'4 1299'6 1261'6 1298'6 1300'2 103723 5:55 PM
Jan '22 1296'0 -8'6 1303'6 1266'2 1303'2 1304'6 10486 6:33 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 606'0 -6'0 614'0 598'6 610'0 612'0 10369 6:14 PM
Sep '21 614'4 -6'2 623'2 607'4 619'4 620'6 22398 5:00 PM
Dec '21 624'0 -6'6 632'6 616'6 628'4 630'6 7968 5:50 PM
Mar '22 633'6 -7'0 641'6 626'6 640'0 640'6 1474 5:24 PM
May '22 639'6 -7'4 648'4 634'2 644'2 647'2 460 3:02 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 376'4 11'0 378'6 356'2 365'4 365'4 284 6:40 PM
Sep '21 375'2 9'6 380'0 358'0 365'4 365'4 61 6:40 PM
Dec '21 375'2 9'0 380'2 359'0 366'0 366'2 450 6:41 PM
Mar '22 377'4 8'4 369'0 2 1:20 PM
May '22 377'6 8'4 369'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 122.825 0.325 123.100 121.750 122.500 122.500 601 1:05 PM
Aug '21 122.625 -0.250 123.325 121.200 123.150 122.875 15577 1:05 PM
Oct '21 128.275 0.100 128.550 126.750 128.300 128.175 7687 1:05 PM
Dec '21 131.700 0.200 131.925 130.250 131.475 131.500 5607 1:05 PM
Feb '22 134.450 0.475 134.550 132.850 133.850 133.975 2739 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 100.025 -4.500 104.000 100.025 104.000 104.525 16796 1:05 PM
Aug '21 98.700 -2.025 100.475 96.500 99.975 100.725 33314 3:47 PM
Oct '21 83.200 -0.650 84.525 80.900 83.125 83.850 16350 1:05 PM
Dec '21 76.400 -0.225 77.550 74.125 76.200 76.625 8870 1:05 PM
Feb '22 80.100 0.000 80.925 77.900 79.700 80.100 2760 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 17.21 -0.13 17.21 17.20 17.21 17.34 25 4:50 PM
Jul '21 16.57 236 5:23 PM
Aug '21 16.60 312 5:51 PM
Sep '21 17.28 232 5:48 PM
Oct '21 18.10 75 5:10 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 3458 -84 3550 3399 3548 3542 32560 6:31 PM
Aug '21 3459 -86 3555 3405 3550 3545 33522 6:30 PM
Sep '21 3467 -92 3567 3423 3566 3559 14352 3:40 PM
Oct '21 3469 -89 3565 3430 3560 3558 7516 5:24 PM
Dec '21 3508 -88 3610 3470 3597 3596 46370 5:03 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.