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
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 158.175 -0.325 159.175 157.600 159.025 158.500 1447 1:05 PM
Sep '21 161.800 -0.150 162.700 160.825 162.525 161.950 3266 1:05 PM
Oct '21 164.050 -0.150 164.875 163.175 164.500 164.200 2048 1:05 PM
Nov '21 165.525 -0.050 166.175 164.650 165.800 165.575 1206 1:05 PM
Jan '22 165.150 -0.175 165.825 164.600 165.475 165.325 422 1:05 PM
Mar '22 165.325 -0.450 166.000 164.950 166.000 165.775 229 1:05 PM
Apr '22 166.625 -0.250 166.875 166.100 166.100 166.875 33 1:05 PM
May '22 166.975 -1.025 168.000 166.975 168.000 168.000 34 2:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.