CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 580'0 0'0 581'2 578'6 579'6 580'0 225715 9:35 PM
Jul '21 566'4 0'0 567'4 565'0 566'0 566'4 176626 9:35 PM
Sep '21 518'4 0'6 519'0 517'0 517'2 517'6 28464 9:35 PM
Dec '21 505'6 1'4 506'0 504'0 504'2 504'2 65811 9:35 PM
Mar '22 512'6 1'4 513'0 511'0 511'0 511'2 12847 9:35 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1392'2 2'6 1393'6 1389'6 1391'4 1389'4 119433 9:35 PM
Jul '21 1386'2 1'4 1387'6 1384'2 1386'4 1384'6 96049 9:35 PM
Aug '21 1351'2 2'0 1351'4 1348'6 1351'2 1349'2 5579 9:35 PM
Sep '21 1283'0 -0'4 1283'4 1283'0 1283'4 1283'4 3848 9:35 PM
Nov '21 1252'4 1'2 1253'6 1251'4 1252'0 1251'2 18712 9:35 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 652'4 3'4 652'4 648'6 648'6 649'0 3257 9:30 PM
Jul '21 660'0 4'0 660'0 654'4 654'4 656'0 3346 9:34 PM
Sep '21 665'0 3'4 665'0 660'6 660'6 661'4 1267 9:35 PM
Dec '21 673'0 2'6 673'0 670'0 670'2 670'2 455 9:34 PM
Mar '22 676'6 4'4 678'0 674'0 674'0 672'2 111 9:34 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 633'6 4'0 634'4 630'6 630'6 629'6 78362 9:35 PM
Jul '21 637'4 4'0 638'4 634'2 634'4 633'4 76908 9:35 PM
Sep '21 639'2 4'2 640'0 635'2 635'2 635'0 13442 9:35 PM
Dec '21 644'4 4'4 645'4 641'2 641'6 640'0 8094 9:35 PM
Mar '22 648'6 4'6 649'0 646'2 646'2 644'0 1190 9:34 PM
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 9:13 PM
Jul '21 374'2 0'2 374'2 374'2 374'2 374'0 180 9:12 PM
Sep '21 352'6 2'4 350'2 1 9:12 PM
Dec '21 351'0 4'2 351'0 351'0 351'0 346'6 4 9:23 PM
Mar '22 349'0 2'4 346'4 0 9:23 PM
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 8:40 PM
May '21 19.47 0.01 19.47 19.47 19.47 19.46 527 8:36 PM
Jun '21 19.59 463 7:39 PM
Jul '21 19.37 239 9:17 PM
Aug '21 19.00 72 9:17 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 3952 2 3957 3944 3951 3950 72943 9:34 PM
Jul '21 4002 2 4009 3994 4002 4000 66728 9:34 PM
Aug '21 3979 4 3981 3970 3975 3975 5986 9:34 PM
Sep '21 3941 10 3941 3930 3933 3931 2271 9:34 PM
Oct '21 3896 14 3896 3882 3882 3882 1467 9:34 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.