HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 821'2 12'0 823'0 811'0 811'0 809'2 2744 10:47 PM
Sep '21 815'6 10'4 819'2 807'2 808'2 805'2 9552 10:47 PM
Dec '21 807'0 8'4 810'2 800'4 800'4 798'4 1988 10:47 PM
Mar '22 797'6 5'0 800'6 797'6 800'6 792'6 711 10:47 PM
May '22 795'0 8'6 795'0 795'0 795'0 786'2 141 10:47 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 610'0 4'0 612'0 603'2 605'4 606'0 12814 10:47 PM
Sep '21 618'6 4'2 620'4 611'6 613'4 614'4 23306 10:47 PM
Dec '21 627'6 3'6 629'0 621'6 622'2 624'0 8078 10:47 PM
Mar '22 637'0 3'2 638'4 631'6 631'6 633'6 1474 10:47 PM
May '22 639'6 -7'4 648'4 634'2 644'2 647'2 460 10:47 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 122.825 0.325 123.100 121.750 122.500 122.500 601 1:05 PM
Aug '21 122.625 -0.250 123.325 121.200 123.150 122.875 15939 1:05 PM
Oct '21 128.275 0.100 128.550 126.750 128.300 128.175 7885 1:05 PM
Dec '21 131.700 0.200 131.925 130.250 131.475 131.500 5633 1:05 PM
Feb '22 134.450 0.475 134.550 132.850 133.850 133.975 2739 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 157.150 1.450 157.600 155.825 157.250 155.700 2732 2:30 PM
Sep '21 159.200 1.125 159.775 158.050 159.500 158.075 964 1:05 PM
Oct '21 161.100 1.125 161.725 159.975 161.275 159.975 838 1:05 PM
Nov '21 162.600 1.075 163.025 161.400 162.500 161.525 422 1:05 PM
Jan '22 162.775 1.025 163.275 161.750 162.750 161.750 192 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 100.025 -4.500 104.000 100.025 104.000 104.525 17046 1:05 PM
Aug '21 98.700 -2.025 100.475 96.500 99.975 100.725 34266 3:47 PM
Oct '21 83.200 -0.650 84.525 80.900 83.125 83.850 16856 1:05 PM
Dec '21 76.400 -0.225 77.550 74.125 76.200 76.625 9164 1:05 PM
Feb '22 80.100 0.000 80.925 77.900 79.700 80.100 2762 1:05 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 657'6 4'4 659'4 651'6 653'2 653'2 143749 10:47 PM
Sep '21 549'4 0'2 555'0 547'2 548'6 549'2 115512 10:47 PM
Dec '21 536'6 0'6 542'2 533'6 535'0 536'0 177930 10:47 PM
Mar '22 544'0 0'4 549'0 541'2 542'0 543'4 18319 10:47 PM
May '22 549'4 1'4 551'4 545'6 546'0 548'0 8095 10:47 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jul '21 1372'0 0'6 1384'6 1369'0 1369'4 1371'2 57347 10:47 PM
Aug '21 1336'0 2'0 1347'2 1333'0 1333'4 1334'0 29887 10:47 PM
Sep '21 1299'6 1'0 1310'4 1297'4 1298'4 1298'6 12949 10:47 PM
Nov '21 1289'4 -2'2 1302'4 1288'2 1290'6 1291'6 108457 10:47 PM
Jan '22 1295'0 -1'0 1305'2 1293'0 1295'4 1296'0 10603 10:47 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.