HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 692'0 -2'2 695'2 690'2 692'2 694'2 28042 11:51 PM
Dec '21 703'0 -2'4 706'4 702'0 703'4 705'4 21900 11:51 PM
Mar '22 712'4 -2'0 715'4 711'4 712'4 714'4 10276 11:51 PM
May '22 715'4 -1'2 716'2 715'4 716'2 716'6 1906 11:51 PM
Jul '22 695'0 -1'2 696'2 695'0 696'0 696'2 1361 11:51 PM
Sep '22 697'2 -7'2 710'0 692'0 703'0 704'4 364 11:51 PM
Dec '22 702'6 -6'4 714'6 698'6 705'4 709'2 135 11:50 PM
Mar '23 705'4 -7'0 707'2 705'2 707'2 712'4 12 11:50 PM
May '23 689'0 -7'0 696'0 6 7:00 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Sep '21 549'0 3'2 550'0 545'6 546'6 545'6 70049 11:50 PM
Dec '21 548'4 1'6 549'2 546'0 547'0 546'6 126044 11:50 PM
Mar '22 556'4 1'4 557'0 554'0 555'0 555'0 26306 11:50 PM
May '22 561'4 1'4 562'0 559'2 560'0 560'0 10550 11:50 PM
Jul '22 562'0 1'0 562'4 560'0 560'6 561'0 13050 11:50 PM
Sep '22 522'2 0'6 522'4 520'4 520'6 521'4 12159 11:50 PM
Dec '22 507'0 1'0 507'2 505'0 505'4 506'0 5475 11:50 PM
Mar '23 512'6 0'4 515'4 508'4 512'0 512'2 276 11:50 PM
May '23 516'4 0'6 516'4 516'4 516'4 515'6 11 11:50 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 1400'0 -3'4 1403'4 1400'0 1403'4 1403'4 2841 11:50 PM
Sep '21 1331'4 -0'4 1335'0 1327'4 1333'4 1332'0 16795 11:50 PM
Nov '21 1324'4 -1'2 1327'2 1320'4 1326'2 1325'6 88231 11:50 PM
Jan '22 1329'0 -1'4 1331'0 1325'2 1330'4 1330'4 18687 11:50 PM
Mar '22 1327'0 -1'6 1329'2 1323'4 1329'2 1328'6 13487 11:50 PM
May '22 1329'0 -0'4 1329'4 1326'4 1329'4 1329'4 4162 11:50 PM
Jul '22 1327'4 -1'4 1328'4 1325'6 1328'4 1329'0 3727 11:50 PM
Aug '22 1313'4 -0'4 1313'4 1311'6 1311'6 1314'0 567 11:50 PM
Sep '22 1275'2 4'4 1278'4 1274'4 1274'6 1270'6 301 11:45 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 124.050 0.800 124.625 123.050 123.400 123.250 10806 1:05 PM
Oct '21 128.975 0.825 129.500 127.875 128.175 128.150 21963 1:05 PM
Dec '21 133.950 0.750 134.400 132.950 133.200 133.200 12000 1:05 PM
Feb '22 137.900 0.400 138.250 137.225 137.500 137.500 8032 1:05 PM
Apr '22 140.150 0.325 140.375 139.475 139.750 139.825 3823 1:05 PM
Jun '22 134.700 0.225 134.900 134.075 134.350 134.475 1287 1:05 PM
Aug '22 133.675 0.500 133.825 132.800 133.075 133.175 426 1:05 PM
Oct '22 135.725 0.400 135.750 134.900 135.000 135.325 93 1:05 PM
Dec '22 137.975 0.700 138.000 137.200 137.200 137.275 18 1:05 PM
Aug '21 124.050 0.800 124.625 123.050 123.400 123.250 10806 1:05 PM
Oct '21 128.975 0.825 129.500 127.875 128.175 128.150 21963 1:05 PM
Dec '21 133.950 0.750 134.400 132.950 133.200 133.200 12000 1:05 PM
Feb '22 137.900 0.400 138.250 137.225 137.500 137.500 8032 1:05 PM
Apr '22 140.150 0.325 140.375 139.475 139.750 139.825 3823 1:05 PM
Jun '22 134.700 0.225 134.900 134.075 134.350 134.475 1287 1:05 PM
Aug '22 133.675 0.500 133.825 132.800 133.075 133.175 426 1:05 PM
Oct '22 135.725 0.400 135.750 134.900 135.000 135.325 93 1:05 PM
Dec '22 137.975 0.700 138.000 137.200 137.200 137.275 18 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 159.200 0.300 159.850 158.425 159.325 158.900 1350 1:05 PM
Sep '21 162.875 0.350 163.650 162.100 162.975 162.525 3764 2:57 PM
Oct '21 165.450 0.400 166.100 164.600 165.375 165.050 2465 2:30 PM
Nov '21 167.175 0.475 167.800 166.225 166.900 166.700 1794 1:05 PM
Jan '22 166.800 0.325 167.375 165.950 166.875 166.475 764 1:05 PM
Mar '22 166.625 0.100 167.275 166.050 166.300 166.525 375 1:05 PM
Apr '22 167.875 0.750 168.000 167.025 167.025 167.125 34 2:46 PM
May '22 168.425 0.675 168.725 168.000 168.475 167.750 39 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.