CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 584'2 4'2 584'4 578'6 579'6 580'0 225715 3:52 AM
Jul '21 570'6 4'2 570'6 565'0 566'0 566'4 176626 3:52 AM
Sep '21 522'4 4'6 522'6 517'0 517'2 517'6 28464 3:52 AM
Dec '21 509'4 5'2 510'0 504'0 504'2 504'2 65811 3:52 AM
Mar '22 516'4 5'2 516'6 511'0 511'0 511'2 12847 3:52 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1396'6 7'2 1397'2 1389'2 1391'4 1389'4 119433 3:52 AM
Jul '21 1390'4 5'6 1390'6 1382'6 1386'4 1384'6 96049 3:52 AM
Aug '21 1354'4 5'2 1354'4 1347'0 1351'2 1349'2 5579 3:52 AM
Sep '21 1287'6 4'2 1287'6 1282'0 1283'4 1283'4 3848 3:52 AM
Nov '21 1257'4 6'2 1258'0 1249'2 1252'0 1251'2 18712 3:52 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 654'0 5'0 654'0 648'6 648'6 649'0 3257 3:52 AM
Jul '21 660'2 4'2 660'2 654'4 654'4 656'0 3346 3:52 AM
Sep '21 665'4 4'0 666'0 660'6 660'6 661'4 1267 3:52 AM
Dec '21 674'0 3'6 674'0 670'0 670'2 670'2 455 3:52 AM
Mar '22 680'0 3'2 680'0 680'0 680'0 676'6 111 3:52 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 591'0 6'2 591'4 584'0 584'0 584'6 24781 3:52 AM
Jul '21 598'6 6'0 599'2 592'6 592'6 592'6 27046 3:52 AM
Sep '21 605'6 6'6 605'6 599'4 599'4 599'0 6724 3:52 AM
Dec '21 615'0 6'4 615'0 608'4 608'4 608'4 2668 3:52 AM
Mar '22 622'0 4'4 622'0 617'4 617'4 617'4 318 3:52 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 375'4 0'0 375'4 375'4 375'4 375'4 165 3:50 AM
Jul '21 374'2 0'2 374'6 374'2 374'2 374'0 180 12:46 AM
Sep '21 352'6 2'4 350'2 1 3:50 AM
Dec '21 351'0 4'2 351'0 351'0 351'0 346'6 4 2:57 AM
Mar '22 349'0 2'4 346'4 0 2:57 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 122.400 -0.325 123.325 122.250 123.200 122.725 1988 1:05 PM
Jun '21 120.925 -1.175 122.325 120.800 122.300 122.100 24692 1:05 PM
Aug '21 120.900 -1.050 122.175 120.750 122.075 121.950 13437 1:05 PM
Oct '21 124.500 -1.025 125.725 124.400 125.600 125.525 6721 1:05 PM
Dec '21 127.875 -0.800 128.850 127.650 128.675 128.675 2983 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 103.400 -0.125 103.600 102.500 103.275 103.525 3597 1:05 PM
May '21 104.925 0.525 105.525 103.200 103.200 104.400 281 3:10 PM
Jun '21 106.175 0.025 107.000 104.900 105.325 106.150 20471 1:05 PM
Jul '21 104.325 -0.150 104.925 103.300 103.800 104.475 7355 2:30 PM
Aug '21 100.275 -0.125 100.975 99.550 99.700 100.400 5581 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.60 125 12:58 AM
May '21 19.46 0.00 19.47 19.46 19.47 19.46 527 12:58 AM
Jun '21 19.59 463 11:48 PM
Jul '21 19.37 239 12:17 AM
Aug '21 19.00 72 9:17 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 3963 13 3965 3944 3951 3950 72943 3:52 AM
Jul '21 4014 14 4015 3994 4002 4000 66728 3:52 AM
Aug '21 3990 15 3990 3970 3975 3975 5986 3:52 AM
Sep '21 3950 19 3951 3930 3933 3931 2271 3:52 AM
Oct '21 3896 14 3901 3882 3882 3882 1467 3:52 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.