CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 562'0 15'6 564'6 544'4 545'0 546'2 1353 2:33 PM
May '21 545'4 13'0 547'4 530'0 531'0 532'4 129589 3:58 PM
Jul '21 534'0 11'4 535'4 520'0 520'6 522'4 67595 3:28 PM
Sep '21 499'0 7'2 499'2 489'6 491'0 491'6 25650 3:37 PM
Dec '21 481'4 6'0 482'2 474'0 475'2 475'4 54964 3:59 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1434'2 19'0 1437'2 1414'2 1414'2 1415'2 169 1:20 PM
May '21 1430'0 19'4 1433'2 1403'2 1410'4 1410'4 89777 3:56 PM
Jul '21 1413'6 18'6 1416'6 1386'2 1394'4 1395'0 43680 2:30 PM
Aug '21 1371'0 19'2 1373'0 1344'2 1351'0 1351'6 7490 1:30 PM
Sep '21 1292'2 18'4 1294'0 1267'0 1274'0 1273'6 1758 1:30 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 637'4 2'0 635'4 0 1:52 PM
May '21 645'2 1'6 651'0 639'0 643'2 643'4 4395 1:52 PM
Jul '21 651'0 1'2 656'4 645'6 649'2 649'6 1926 3:16 PM
Sep '21 655'2 0'6 660'0 650'2 653'6 654'4 1863 1:52 PM
Dec '21 661'4 0'6 665'4 656'0 657'0 660'6 549 1:52 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 617'2 4'4 612'6 22 1:20 PM
May '21 626'2 5'2 629'6 617'0 620'2 621'0 16393 1:30 PM
Jul '21 631'6 5'4 635'2 622'6 626'4 626'2 9625 3:03 PM
Sep '21 637'0 5'2 640'2 628'2 631'6 631'6 3688 1:20 PM
Dec '21 644'4 5'0 647'4 636'4 639'6 639'4 2008 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 381'2 5'2 391'6 391'4 391'4 376'0 2 1:20 PM
May '21 384'0 13'4 384'2 366'4 367'2 370'4 387 2:38 PM
Jul '21 374'0 8'0 374'0 367'0 367'0 366'0 82 1:30 PM
Sep '21 351'6 6'0 345'0 345'0 345'0 345'6 1 1:20 PM
Dec '21 347'2 5'6 350'0 339'4 343'4 341'4 8 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 119.025 0.475 119.325 118.500 118.725 118.550 27154 2:30 PM
Jun '21 118.000 1.025 118.100 116.800 117.225 116.975 21037 1:05 PM
Aug '21 117.075 0.850 117.200 116.000 116.325 116.225 7852 1:05 PM
Oct '21 121.450 0.525 121.500 120.400 120.900 120.925 5552 1:05 PM
Dec '21 124.475 0.400 124.500 123.550 123.975 124.075 2665 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 87.175 -0.125 87.800 86.700 87.800 87.300 20912 1:05 PM
May '21 89.475 0.075 90.200 88.875 89.325 89.400 223 1:05 PM
Jun '21 95.425 0.700 95.650 94.650 95.025 94.725 15363 1:05 PM
Jul '21 95.925 0.625 96.200 95.100 95.475 95.300 4286 1:05 PM
Aug '21 95.325 0.475 95.425 94.400 94.925 94.850 5050 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 16.30 0.08 16.34 16.15 16.25 16.22 115 4:00 PM
Apr '21 17.64 -0.05 17.72 17.53 17.60 17.69 116 4:00 PM
May '21 18.14 0.05 18.16 18.00 18.01 18.09 161 4:00 PM
Jun '21 18.13 -0.03 18.20 18.04 18.05 18.16 65 4:00 PM
Jul '21 18.19 -0.01 18.27 18.18 18.18 18.20 42 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4200 19 4210 4162 4170 4181 521 1:30 PM
May '21 4182 16 4198 4145 4160 4166 35518 2:30 PM
Jul '21 4162 13 4179 4127 4144 4149 17180 1:30 PM
Aug '21 4066 15 4079 4032 4047 4051 6775 1:30 PM
Sep '21 3950 20 3958 3918 3919 3930 2399 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

Pay Online is now available through MyCHS.Read more