CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 523'4 -2'4 525'2 520'0 525'0 526'0 188564 10:23 PM
May '21 525'4 -2'6 527'4 522'2 526'4 528'2 83484 10:23 PM
Jul '21 522'0 -3'0 524'0 519'0 524'0 525'0 52496 10:23 PM
Sep '21 474'4 -3'2 477'0 472'6 477'0 477'6 18945 10:23 PM
Dec '21 452'0 -3'0 454'2 451'0 454'0 455'0 39348 10:23 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1366'2 -19'4 1384'4 1357'0 1384'4 1385'6 129335 10:23 PM
May '21 1363'0 -20'2 1382'2 1354'6 1382'2 1383'2 48297 10:23 PM
Jul '21 1349'6 -19'4 1368'6 1343'2 1368'6 1369'2 31820 10:23 PM
Aug '21 1314'2 -16'4 1327'6 1309'0 1327'6 1330'6 1993 10:22 PM
Sep '21 1227'0 -13'2 1240'2 1226'6 1240'2 1240'2 1796 10:22 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 641'0 -2'4 646'6 637'0 645'2 643'4 4374 10:22 PM
May '21 649'6 -2'2 655'0 646'2 652'6 652'0 2634 10:22 PM
Jul '21 652'2 -5'0 658'2 650'6 657'2 657'2 2184 10:21 PM
Sep '21 656'0 -3'0 660'0 652'4 659'0 659'0 1855 10:21 PM
Dec '21 657'0 -3'6 661'0 653'6 661'0 660'6 514 10:22 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 667'6 -4'4 676'0 661'2 675'2 672'2 63501 10:23 PM
May '21 669'2 -4'2 677'0 663'2 675'2 673'4 29037 10:23 PM
Jul '21 655'0 -3'2 661'2 651'0 661'0 658'2 21344 10:23 PM
Sep '21 655'2 -3'6 661'4 652'6 660'4 659'0 7205 10:23 PM
Dec '21 661'0 -4'0 667'4 659'0 666'6 665'0 7228 10:23 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 361'2 -1'2 362'4 361'0 362'4 362'4 157 10:17 PM
May '21 356'2 0'0 356'2 356'2 356'2 356'2 9 10:17 PM
Jul '21 348'6 -3'4 351'0 351'0 351'0 352'2 1 10:18 PM
Sep '21 316'4 -0'2 316'6 0 7:00 PM
Dec '21 306'2 -0'6 307'4 305'0 307'4 307'0 31 6:47 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 113.325 0.550 113.900 112.100 112.925 112.775 18181 1:05 PM
Apr '21 119.350 1.150 119.725 117.925 118.225 118.200 26644 3:56 PM
Jun '21 116.725 0.450 117.500 116.150 116.250 116.275 16208 1:05 PM
Aug '21 116.875 -0.150 117.775 116.650 116.850 117.025 8612 1:05 PM
Oct '21 120.600 -0.225 121.350 120.300 120.825 120.825 3326 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 66.475 -1.450 68.000 66.425 67.775 67.925 12510 2:31 PM
Apr '21 71.425 -1.225 72.800 71.375 72.500 72.650 12885 3:40 PM
May '21 76.775 -0.825 77.725 76.800 77.475 77.600 16 1:05 PM
Jun '21 83.000 -1.375 84.400 82.875 84.325 84.375 5466 1:05 PM
Jul '21 84.275 -1.575 85.850 84.125 85.650 85.850 2031 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.20 -0.02 16.21 16.20 16.21 16.22 113 10:13 PM
Feb '21 17.55 -0.93 18.25 17.55 18.16 18.48 434 10:07 PM
Mar '21 17.99 -0.62 18.48 17.88 18.48 18.61 392 10:20 PM
Apr '21 17.90 -0.32 17.99 17.80 17.99 18.22 131 9:23 PM
May '21 17.50 -0.25 17.70 17.50 17.70 17.75 81 10:11 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4460 -45 4508 4426 4505 4505 57682 10:23 PM
May '21 4422 -48 4471 4392 4470 4470 21405 10:23 PM
Jul '21 4380 -50 4434 4354 4425 4430 12443 10:23 PM
Aug '21 4252 -52 4303 4246 4301 4304 2184 10:23 PM
Sep '21 4082 -44 4109 4082 4109 4126 1528 10:22 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.