CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 685'0 -34'0 718'6 685'0 717'2 719'0 28 1:20 PM
Jul '21 643'6 -31'0 687'0 641'6 670'0 674'6 279993 3:42 PM
Sep '21 563'0 -20'0 598'6 561'4 583'0 583'0 53156 3:24 PM
Dec '21 542'6 -15'4 575'0 541'2 558'0 558'2 164036 3:19 PM
Mar '22 548'0 -15'6 580'2 546'6 563'0 563'6 19087 3:21 PM
May '22 550'2 -15'2 581'6 549'0 565'0 565'4 9141 3:13 PM
Jul '22 549'0 -14'2 579'6 547'6 563'0 563'2 6448 1:30 PM
Sep '22 486'2 -14'4 514'4 483'2 495'0 500'6 787 1:30 PM
Dec '22 473'2 -16'0 500'6 470'6 485'2 489'2 4753 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1603'6 -8'4 1625'0 1620'6 1625'0 1612'2 22 1:20 PM
Jul '21 1586'2 2'2 1612'6 1577'0 1583'4 1584'0 93559 3:47 PM
Aug '21 1527'4 5'2 1551'6 1517'4 1520'6 1522'2 10113 2:51 PM
Sep '21 1444'6 5'0 1467'4 1434'0 1438'2 1439'6 5372 1:30 PM
Nov '21 1400'6 4'2 1420'6 1388'2 1395'0 1396'4 49794 3:48 PM
Jan '22 1399'6 4'6 1419'0 1388'0 1391'4 1395'0 8293 1:30 PM
Mar '22 1371'6 9'0 1385'0 1356'6 1361'0 1362'6 4867 2:51 PM
May '22 1364'0 11'6 1373'0 1347'2 1352'6 1352'2 2665 2:52 PM
Jul '22 1361'4 12'4 1369'4 1348'6 1349'2 1349'0 1200 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 651'6 -0'4 652'2 7 1:20 PM
Jul '21 657'6 0'0 677'6 651'2 664'2 657'6 34684 2:31 PM
Sep '21 663'0 -0'2 683'0 657'2 669'2 663'2 15332 1:30 PM
Dec '21 670'4 -0'2 690'0 664'4 675'6 670'6 10213 1:30 PM
Mar '22 677'4 -0'4 695'4 672'0 683'0 678'0 1331 1:21 PM
May '22 678'4 -0'4 688'2 673'4 685'6 679'0 252 1:20 PM
Jul '22 651'2 0'2 667'6 646'0 660'0 651'0 177 1:20 PM
Sep '22 653'0 -0'2 654'0 649'6 654'0 653'2 10 1:20 PM
Dec '22 660'2 0'0 662'0 661'6 662'0 660'2 10 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 363'6 0'0 363'6 7 1:20 PM
Jul '21 368'0 -3'6 382'2 364'6 372'2 371'6 714 1:30 PM
Sep '21 363'2 -4'0 371'2 360'4 371'2 367'2 6 1:30 PM
Dec '21 363'6 -4'0 373'4 362'0 371'4 367'6 77 2:31 PM
Mar '22 368'0 -4'0 372'0 0 1:20 PM
May '22 368'4 -4'0 372'4 0 1:20 PM
Jul '22 372'2 -4'0 376'2 0 1:20 PM
Sep '22 372'2 -4'0 376'2 0 1:20 PM
Dec '22 372'2 -4'0 376'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 115.300 -0.300 116.325 115.075 115.750 115.600 19880 1:05 PM
Aug '21 118.825 -0.575 119.775 118.425 119.450 119.400 19102 3:53 PM
Oct '21 123.250 -0.800 124.375 122.950 124.050 124.050 9211 2:31 PM
Dec '21 127.325 -0.475 128.175 126.850 127.825 127.800 4615 1:05 PM
Feb '22 130.650 -0.375 131.325 130.125 131.250 131.025 1945 1:05 PM
Apr '22 132.325 -0.125 132.675 131.750 132.450 132.450 406 1:05 PM
Jun '22 127.050 0.100 127.325 126.700 126.875 126.950 48 1:05 PM
Aug '22 125.450 0.025 126.475 125.450 126.225 125.425 18 1:05 PM
Oct '22 129.925 0.225 129.925 129.750 129.750 129.700 6 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 137.550 0.100 137.925 136.600 137.025 137.450 530 1:05 PM
Aug '21 151.150 0.650 151.725 149.200 149.900 150.500 2644 1:05 PM
Sep '21 152.675 0.700 153.075 150.750 151.500 151.975 1067 1:05 PM
Oct '21 153.850 0.750 154.275 151.950 152.125 153.100 1189 1:05 PM
Nov '21 154.525 0.575 155.125 152.950 152.950 153.950 488 1:05 PM
Jan '22 153.475 0.350 154.175 152.450 152.550 153.125 199 1:05 PM
Mar '22 152.250 -0.125 151.950 151.825 151.825 152.375 45 1:05 PM
Apr '22 152.625 -0.475 152.400 151.975 152.250 153.100 36 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.