CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 585'4 -4'4 594'6 583'2 590'4 590'0 155290 3:46 PM
Jul '21 573'6 -3'0 581'6 571'4 577'4 576'6 136691 3:46 PM
Sep '21 529'4 -1'0 534'0 526'6 530'0 530'4 15484 3:16 PM
Dec '21 512'2 0'0 515'6 510'0 512'0 512'2 33639 3:42 PM
Mar '22 519'0 -0'2 522'4 517'0 519'0 519'2 4543 3:23 PM
May '22 523'2 0'0 526'6 521'0 523'0 523'2 2034 1:30 PM
Jul '22 525'0 -0'2 529'0 522'6 525'2 525'2 1241 1:20 PM
Sep '22 484'6 0'4 488'6 483'0 484'2 484'2 199 1:30 PM
Dec '22 470'4 0'4 472'0 468'4 470'0 470'0 2626 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1433'2 15'0 1437'6 1418'0 1419'0 1418'2 75713 3:23 PM
Jul '21 1422'4 11'4 1430'0 1410'4 1410'4 1411'0 94924 3:30 PM
Aug '21 1381'0 8'4 1390'6 1371'2 1372'0 1372'4 8903 2:31 PM
Sep '21 1311'2 8'0 1319'4 1302'4 1302'6 1303'2 2991 1:30 PM
Nov '21 1274'0 5'0 1282'2 1266'6 1268'2 1269'0 24207 3:33 PM
Jan '22 1273'2 5'0 1280'4 1266'6 1267'2 1268'2 3793 3:08 PM
Mar '22 1246'4 3'4 1254'4 1241'4 1242'6 1243'0 3273 1:30 PM
May '22 1240'2 3'6 1248'4 1235'4 1236'4 1236'4 974 1:30 PM
Jul '22 1239'2 3'6 1246'2 1236'6 1239'0 1235'4 412 1:25 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 664'2 1'0 667'4 659'4 660'6 663'2 4195 1:31 PM
Jul '21 671'2 0'0 674'2 666'6 669'2 671'2 6599 2:31 PM
Sep '21 676'4 0'0 680'0 673'4 675'0 676'4 1357 2:31 PM
Dec '21 682'6 -0'2 686'4 680'2 680'2 683'0 758 1:31 PM
Mar '22 687'4 0'2 690'4 686'4 687'0 687'2 302 1:31 PM
May '22 690'4 0'6 690'2 689'6 689'6 689'6 44 3:08 PM
Jul '22 685'2 -1'0 686'2 0 1:31 PM
Sep '22 663'2 -1'2 664'4 0 1:31 PM
Dec '22 662'0 -1'0 663'0 0 1:31 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 652'4 -1'2 659'6 648'2 652'4 653'6 34884 3:54 PM
Jul '21 655'0 -0'4 660'6 649'4 654'4 655'4 50721 2:30 PM
Sep '21 656'6 -0'2 661'6 651'2 656'0 657'0 14250 1:30 PM
Dec '21 661'6 0'0 666'2 656'0 660'4 661'6 6384 1:30 PM
Mar '22 666'4 0'4 670'0 660'0 663'2 666'0 1230 1:30 PM
May '22 663'2 1'0 665'6 658'2 662'4 662'2 211 1:20 PM
Jul '22 639'6 2'4 640'4 633'6 634'6 637'2 297 1:30 PM
Sep '22 639'6 2'6 640'0 637'6 637'6 637'0 4 3:50 PM
Dec '22 645'6 2'6 646'0 640'4 646'0 643'0 13 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 380'6 -1'2 384'0 380'6 383'6 382'0 218 1:30 PM
Jul '21 381'0 -0'6 384'0 380'6 381'0 381'6 265 1:30 PM
Sep '21 357'4 0'2 357'2 0 1:20 PM
Dec '21 350'0 0'6 350'0 350'0 350'0 349'2 1 1:30 PM
Mar '22 352'2 0'4 351'6 0 1:30 PM
May '22 350'6 0'2 350'4 0 1:20 PM
Jul '22 350'6 0'2 350'4 0 1:20 PM
Sep '22 350'6 0'2 350'4 0 1:20 PM
Dec '22 350'6 0'2 350'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 120.850 -0.750 122.000 120.700 122.000 121.600 1428 2:30 PM
Jun '21 119.175 -0.475 120.150 119.000 119.950 119.650 15169 1:05 PM
Aug '21 119.150 -0.550 120.075 118.975 119.750 119.700 5652 1:05 PM
Oct '21 122.500 -0.875 123.500 122.300 123.350 123.375 3982 1:05 PM
Dec '21 126.225 -0.750 127.075 125.975 126.700 126.975 2283 1:05 PM
Feb '22 129.225 -0.550 130.000 128.875 129.675 129.775 862 1:05 PM
Apr '22 130.550 -0.500 131.550 130.325 130.950 131.050 309 1:05 PM
Jun '22 125.550 -0.425 126.675 125.550 125.900 125.975 79 1:05 PM
Aug '22 125.100 0.100 125.800 125.750 125.800 125.000 12 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 102.475 -1.100 106.200 101.575 104.000 103.575 977 2:30 PM
Jun '21 101.700 -3.000 105.850 100.925 105.225 104.700 28093 1:05 PM
Jul '21 99.700 -2.675 103.200 98.850 102.500 102.375 8573 3:26 PM
Aug '21 96.150 -1.650 98.600 95.225 97.900 97.800 7725 1:05 PM
Oct '21 81.700 -1.400 83.750 80.775 83.225 83.100 3474 1:05 PM
Dec '21 74.950 -1.075 76.650 73.825 76.225 76.025 2396 1:05 PM
Feb '22 76.950 -0.875 78.500 75.800 78.200 77.825 688 1:05 PM
Apr '22 79.600 -1.000 81.050 78.725 80.525 80.600 229 1:05 PM
May '22 82.500 -1.725 83.000 82.500 83.000 84.225 2 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.64 0.08 17.64 17.56 17.56 17.56 14 4:00 PM
May '21 19.04 0.54 19.11 18.62 18.62 18.50 340 4:00 PM
Jun '21 19.06 0.48 19.12 18.70 18.70 18.58 127 4:00 PM
Jul '21 19.10 0.45 19.10 18.77 18.77 18.65 30 4:00 PM
Aug '21 18.95 0.38 18.95 18.77 18.80 18.57 19 4:00 PM
Sep '21 18.78 0.28 18.78 18.62 18.62 18.50 13 4:00 PM
Oct '21 18.65 0.28 18.66 18.52 18.57 18.37 14 4:00 PM
Nov '21 18.40 0.19 18.40 18.30 18.32 18.21 17 4:00 PM
Dec '21 18.19 0.15 18.19 18.10 18.12 18.04 29 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4022 3 4084 3995 4003 4019 30090 3:43 PM
Jul '21 4064 -1 4126 4038 4046 4065 50062 1:30 PM
Aug '21 4026 -5 4087 4000 4000 4031 7599 1:30 PM
Sep '21 3970 -10 4028 3958 3959 3980 3924 1:30 PM
Oct '21 3912 -13 3963 3902 3918 3925 2238 1:30 PM
Dec '21 3909 -11 3956 3897 3902 3920 8848 1:30 PM
Jan '22 3885 -8 3930 3875 3892 3893 1086 1:25 PM
Mar '22 3803 -7 3847 3794 3812 3810 590 1:25 PM
May '22 3779 -1 3820 3770 3780 3780 335 1:25 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.