CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 655'2 22'2 663'4 629'4 631'0 633'0 164283 3:56 PM
Sep '21 577'4 29'0 588'0 546'6 548'4 548'4 99742 3:57 PM
Dec '21 566'2 33'6 575'0 530'4 531'4 532'4 173159 3:54 PM
Mar '22 573'2 33'6 581'6 538'2 538'6 539'4 16106 3:51 PM
May '22 577'4 34'0 585'2 542'4 543'6 543'4 6044 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1396'0 66'2 1408'2 1330'6 1330'6 1329'6 88319 2:30 PM
Aug '21 1355'0 60'0 1366'4 1295'0 1295'0 1295'0 35642 3:54 PM
Sep '21 1317'2 58'6 1328'0 1259'4 1259'4 1258'4 15336 2:48 PM
Nov '21 1313'0 60'2 1321'2 1252'6 1252'6 1252'6 132232 2:40 PM
Jan '22 1316'6 60'0 1324'2 1256'6 1256'6 1256'6 14021 2:57 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 662'6 23'6 668'4 639'0 639'0 639'0 50758 2:30 PM
Sep '21 665'6 22'6 671'4 642'4 644'2 643'0 55558 1:30 PM
Dec '21 671'2 21'4 677'2 649'6 650'0 649'6 28894 1:30 PM
Mar '22 677'2 20'6 683'0 656'4 658'6 656'4 5366 1:30 PM
May '22 678'0 19'2 682'6 660'4 663'2 658'6 1711 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 370'0 4'2 374'0 365'6 366'0 365'6 201 1:30 PM
Sep '21 369'4 5'0 371'6 367'0 370'2 364'4 19 1:30 PM
Dec '21 371'0 4'2 375'0 366'6 366'6 366'6 175 1:30 PM
Mar '22 374'6 5'0 369'6 2 1:20 PM
May '22 373'6 2'6 371'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 121.050 0.950 121.950 120.925 121.250 120.100 1160 1:05 PM
Aug '21 121.550 0.450 123.000 121.500 122.400 121.100 17222 1:05 PM
Oct '21 126.950 0.375 128.575 126.725 127.900 126.575 9027 1:05 PM
Dec '21 130.500 0.625 131.750 130.200 130.950 129.875 7239 1:05 PM
Feb '22 133.575 0.975 134.525 132.775 133.525 132.600 3299 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 108.675 -2.325 112.225 108.500 112.175 111.000 20172 1:05 PM
Aug '21 106.675 -0.525 109.625 106.500 108.350 107.200 20968 1:05 PM
Oct '21 88.100 1.175 89.825 87.975 88.925 86.925 9457 2:30 PM
Dec '21 80.150 1.325 81.450 79.775 80.225 78.825 5210 1:05 PM
Feb '22 83.050 1.750 83.600 82.250 82.450 81.300 2004 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 17.33 0.04 17.33 17.29 17.31 17.29 47 4:01 PM
Jul '21 16.72 -0.10 16.95 16.65 16.82 16.82 255 4:01 PM
Aug '21 17.23 -0.21 17.38 17.20 17.35 17.44 169 4:01 PM
Sep '21 17.95 -0.14 18.04 17.95 18.01 18.09 67 4:01 PM
Oct '21 18.48 -0.03 18.56 18.45 18.45 18.51 22 4:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 3734 119 3757 3596 3614 3615 47777 4:40 PM
Aug '21 3738 110 3763 3609 3628 3628 21749 2:37 PM
Sep '21 3752 105 3770 3626 3645 3647 10223 2:30 PM
Oct '21 3755 97 3768 3632 3659 3658 6435 1:30 PM
Dec '21 3791 97 3804 3671 3698 3694 36827 2:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.