CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 496'6 -3'6 505'2 492'4 500'0 500'4 289548 1:40 AM
May '21 499'0 -4'0 507'2 494'4 503'0 503'0 98837 1:40 AM
Jul '21 495'0 -3'6 502'4 490'0 499'0 498'6 62292 1:40 AM
Sep '21 449'6 -1'6 453'4 444'4 453'4 451'4 12722 1:40 AM
Dec '21 429'4 -0'6 431'4 423'4 429'0 430'2 54840 1:40 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1312'6 1'0 1318'4 1298'0 1308'6 1311'6 203991 1:40 AM
May '21 1312'2 0'4 1317'6 1297'0 1308'0 1311'6 70399 1:40 AM
Jul '21 1297'2 -1'2 1303'4 1282'2 1293'0 1298'4 46356 1:40 AM
Aug '21 1251'4 -2'4 1257'4 1238'0 1250'0 1254'0 3595 1:40 AM
Sep '21 1157'4 -3'4 1165'2 1147'4 1159'0 1161'0 2119 1:40 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 610'2 -2'2 611'4 605'0 611'4 612'4 4765 1:40 AM
May '21 619'4 -2'0 621'0 615'0 621'0 621'4 2264 1:40 AM
Jul '21 625'0 -2'2 625'6 621'0 623'0 627'2 1962 1:40 AM
Sep '21 630'0 -1'6 632'2 626'0 630'0 631'6 1256 1:40 AM
Dec '21 634'0 -3'2 639'2 634'0 639'2 637'2 331 1:40 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 631'6 -2'6 634'0 624'2 633'0 634'4 76808 1:40 AM
May '21 633'0 -3'0 635'2 626'0 634'6 636'0 32615 1:40 AM
Jul '21 620'0 -4'0 623'6 615'2 623'6 624'0 24480 1:40 AM
Sep '21 621'4 -3'4 624'2 616'4 624'2 625'0 6253 1:40 AM
Dec '21 627'4 -3'0 629'6 623'0 629'2 630'4 9105 1:40 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 343'2 -2'0 347'2 342'4 346'2 345'2 773 1:37 AM
May '21 339'4 -2'4 342'4 339'4 342'4 342'0 135 1:20 AM
Jul '21 336'0 -12'4 336'0 336'0 336'0 348'4 6 1:01 AM
Sep '21 307'2 -11'6 319'0 0 12:36 AM
Dec '21 298'6 -7'0 305'0 295'0 305'0 305'6 43 12:36 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 116.725 2.625 116.775 114.175 114.525 114.100 17252 2:00 PM
Apr '21 122.525 2.575 122.600 119.825 120.050 119.950 37893 2:00 PM
Jun '21 118.800 1.675 118.950 116.950 117.200 117.125 19987 2:00 PM
Aug '21 118.275 1.200 118.400 116.875 117.050 117.075 12633 2:00 PM
Oct '21 121.325 0.750 121.525 120.375 120.525 120.575 4551 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 69.925 1.825 70.125 68.125 68.200 68.100 12224 2:00 PM
Apr '21 76.150 2.250 76.250 73.850 73.925 73.900 19562 2:00 PM
May '21 80.525 2.050 80.525 79.175 79.175 78.475 94 1:05 PM
Jun '21 86.800 1.525 86.850 85.100 85.100 85.275 9160 2:00 PM
Jul '21 87.200 1.025 87.250 86.000 86.050 86.175 3063 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.16 42 11:14 PM
Feb '21 16.46 567 1:00 AM
Mar '21 17.54 475 12:40 AM
Apr '21 17.54 83 12:40 AM
May '21 17.42 25 12:40 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4225 9 4249 4176 4216 4216 69806 1:40 AM
May '21 4184 5 4207 4134 4184 4179 30860 1:40 AM
Jul '21 4139 -1 4163 4089 4137 4140 20837 1:40 AM
Aug '21 3993 0 4010 3955 3998 3993 4919 1:40 AM
Sep '21 3768 -38 3828 3768 3815 3806 2176 1:40 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.