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
Sep '22 547'0 -0'4 547'6 533'2 545'6 547'4 1139 2:42 PM
Dec '22 526'2 -2'2 529'2 515'4 526'4 528'4 1865 2:39 PM
Mar '23 533'4 -1'4 535'0 524'6 534'6 535'0 49 1:30 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
Aug '22 1390'6 -14'4 1383'0 1382'0 1383'0 1405'2 146 1:20 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
Sep '22 693'4 -4'4 700'0 685'6 700'0 698'0 70 1:20 PM
Dec '22 699'0 -4'4 705'4 691'0 703'0 703'4 156 2:30 PM
Mar '23 699'2 -4'2 704'0 703'4 703'4 703'4 10 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
Sep '22 390'4 -6'0 396'4 0 1:20 PM
Dec '22 390'0 -6'0 396'0 0 1:20 PM
Mar '23 390'0 -6'0 396'0 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
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Aug '21 151.175 2.775 151.900 148.875 149.400 148.400 4737 2:47 PM
Sep '21 153.525 2.625 154.075 151.425 151.800 150.900 2154 1:05 PM
Oct '21 155.475 2.350 155.900 153.625 153.900 153.125 1637 1:05 PM
Nov '21 157.150 2.250 157.475 155.350 155.600 154.900 862 1:05 PM
Jan '22 157.200 1.950 157.625 155.525 156.000 155.250 399 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
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

The Hazelton facility is temporarily closed for the summer and will reopen at the start of the 2021 harvest season. Call 701-754-2573 to reach Pat Peterson for assistance with grain marketing or feed over the summer months.