CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 684'4 -14'4 703'0 673'0 699'4 699'0 194860 3:55 PM
Sep '21 629'6 -8'4 641'4 613'6 638'0 638'2 114317 3:17 PM
Dec '21 609'6 -6'6 619'6 596'0 616'0 616'4 164634 3:57 PM
Mar '22 616'0 -6'0 625'0 602'2 621'2 622'0 14654 3:25 PM
May '22 619'4 -5'6 627'6 606'0 624'4 625'2 7579 3:11 PM
Jul '22 619'4 -5'2 627'6 605'6 624'0 624'6 8929 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1508'4 -35'4 1551'2 1496'4 1544'4 1544'0 131904 3:38 PM
Aug '21 1482'4 -27'4 1515'6 1473'2 1509'6 1510'0 39441 1:30 PM
Sep '21 1447'4 -20'6 1473'4 1433'6 1468'4 1468'2 13471 3:52 PM
Nov '21 1438'6 -20'6 1464'2 1425'0 1459'4 1459'4 103246 2:30 PM
Jan '22 1440'4 -20'4 1465'0 1426'6 1460'6 1461'0 8225 1:30 PM
Mar '22 1415'0 -18'0 1436'6 1400'2 1433'4 1433'0 7430 1:30 PM
May '22 1409'2 -17'0 1429'2 1395'0 1426'4 1426'2 2252 1:30 PM
Jul '22 1410'2 -15'4 1428'6 1395'0 1428'6 1425'6 1260 1:30 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 680'6 -3'0 688'0 669'4 682'2 683'6 69702 3:17 PM
Sep '21 685'6 -4'0 693'6 675'4 688'2 689'6 48983 3:30 PM
Dec '21 693'2 -4'0 701'2 682'6 696'0 697'2 19103 3:21 PM
Mar '22 700'0 -3'6 707'0 689'2 702'4 703'6 2974 1:30 PM
May '22 701'0 -4'2 708'0 691'6 706'6 705'2 528 1:30 PM
Jul '22 693'0 -4'4 699'6 683'0 695'6 697'4 1053 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 381'2 -7'0 395'0 380'0 388'2 388'2 331 2:41 PM
Sep '21 379'6 -6'2 389'0 379'0 388'2 386'0 52 1:30 PM
Dec '21 380'4 -5'6 388'4 378'0 386'0 386'2 139 1:30 PM
Mar '22 383'4 -6'0 389'4 0 1:20 PM
May '22 384'0 -6'0 390'0 0 1:20 PM
Jul '22 387'6 -6'0 393'6 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 118.700 1.125 119.100 117.700 117.700 117.575 1783 1:05 PM
Aug '21 120.025 1.475 120.600 118.525 118.750 118.550 20555 2:30 PM
Oct '21 125.775 1.575 126.150 124.200 124.375 124.200 8433 1:05 PM
Dec '21 130.575 1.200 130.775 129.250 129.350 129.375 7735 1:05 PM
Feb '22 134.275 1.125 134.375 132.900 133.200 133.150 3395 1:05 PM
Apr '22 136.875 1.150 137.000 135.425 135.900 135.725 1849 2:30 PM
Jun '22 131.525 0.975 131.800 130.400 130.725 130.550 436 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 122.675 0.225 122.725 122.275 122.500 122.450 2697 1:05 PM
Jul '21 119.975 -1.350 121.875 119.525 121.650 121.325 23243 1:05 PM
Aug '21 116.975 -1.725 119.000 116.250 118.900 118.700 21359 1:05 PM
Oct '21 96.600 -1.300 97.825 96.075 97.750 97.900 9580 1:05 PM
Dec '21 88.775 -0.700 89.400 87.825 89.400 89.475 6379 1:05 PM
Feb '22 90.275 -0.650 90.900 89.400 90.900 90.925 2279 1:05 PM
Apr '22 91.300 -0.525 91.700 90.450 91.700 91.825 822 1:05 PM
May '22 93.575 -0.525 93.550 93.475 93.500 94.100 11 1:05 PM
Jun '22 97.075 -0.650 97.700 96.775 97.700 97.725 236 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 17.25 0.05 17.26 17.18 17.21 17.20 52 4:00 PM
Jul '21 17.53 -0.07 17.62 17.43 17.51 17.60 210 4:00 PM
Aug '21 18.41 0.04 18.49 18.32 18.38 18.37 125 4:00 PM
Sep '21 18.74 0.00 18.78 18.62 18.64 18.74 69 4:00 PM
Oct '21 18.92 0.04 18.89 18.79 18.79 18.88 11 4:00 PM
Nov '21 18.81 0.00 18.81 18.79 18.79 18.81 17 4:00 PM
Dec '21 18.45 0.07 18.45 18.43 18.45 18.38 7 4:00 PM
Jan '22 18.04 0.03 18.10 18.00 18.10 18.01 5 4:00 PM
Feb '22 18.00 0.00 18.00 17.99 17.99 18.00 4 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 3833 17 3846 3776 3821 3816 47267 2:35 PM
Aug '21 3860 20 3871 3803 3847 3840 20425 3:11 PM
Sep '21 3888 19 3898 3832 3873 3869 15164 2:30 PM
Oct '21 3903 17 3912 3856 3898 3886 9007 3:30 PM
Dec '21 3955 19 3967 3901 3945 3936 31247 3:16 PM
Jan '22 3959 22 3970 3908 3950 3937 6446 1:20 PM
Mar '22 3885 35 3898 3829 3866 3850 3245 1:20 PM
May '22 3849 43 3863 3792 3817 3806 758 1:30 PM
Jul '22 3861 45 3870 3803 3815 3816 400 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.