CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 532'6 -1'2 536'0 529'0 533'2 534'0 223887 2:45 AM
May '21 534'0 -1'2 537'0 530'0 534'2 535'2 95124 2:45 AM
Jul '21 526'6 -1'2 529'4 523'0 526'6 528'0 58063 2:45 AM
Sep '21 467'2 -1'2 468'2 464'2 466'4 468'4 16152 2:45 AM
Dec '21 440'6 -1'6 442'2 438'0 440'6 442'4 40489 2:45 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1368'2 -6'4 1382'6 1365'4 1371'6 1374'6 176959 2:45 AM
May '21 1366'6 -6'4 1381'2 1364'2 1370'0 1373'2 78654 2:45 AM
Jul '21 1348'0 -6'4 1361'6 1345'0 1351'0 1354'4 36893 2:45 AM
Aug '21 1299'6 -4'6 1311'2 1296'0 1302'4 1304'4 2848 2:45 AM
Sep '21 1199'2 -5'2 1209'0 1197'4 1201'2 1204'4 1546 2:45 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 648'6 -9'4 656'4 645'2 655'0 658'2 54190 2:45 AM
May '21 649'4 -8'2 656'4 646'2 654'0 657'6 26871 2:45 AM
Jul '21 635'2 -5'2 640'4 631'2 637'6 640'4 15771 2:45 AM
Sep '21 632'4 -6'0 639'2 630'2 636'0 638'4 5715 2:45 AM
Dec '21 637'0 -5'0 641'4 634'2 639'4 642'0 5866 2:45 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 351'0 -1'4 353'2 351'0 353'0 352'4 153 2:45 AM
May '21 349'0 -2'4 351'6 348'0 351'6 351'4 50 2:45 AM
Jul '21 343'0 -1'6 344'6 0 2:45 AM
Sep '21 315'4 0'0 315'4 0 2:26 AM
Dec '21 307'0 0'4 307'4 305'2 305'2 306'4 8 2:26 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 116.450 -0.550 116.975 116.000 116.775 117.000 6717 2:30 PM
Apr '21 122.625 -0.475 123.300 122.000 122.800 123.100 17948 2:30 PM
Jun '21 119.050 -0.425 119.575 118.275 119.225 119.475 9729 1:05 PM
Aug '21 118.525 -0.475 118.950 117.650 118.750 119.000 4704 1:05 PM
Oct '21 121.525 -0.525 121.850 120.600 121.800 122.050 2477 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 70.575 0.125 71.400 70.325 70.450 70.450 8151 3:19 PM
Apr '21 76.300 -0.650 77.575 76.150 77.300 76.950 14750 3:15 PM
May '21 80.850 -0.675 82.000 80.825 81.750 81.525 84 1:05 PM
Jun '21 87.350 -0.575 88.400 87.250 88.225 87.925 5082 3:23 PM
Jul '21 87.950 -0.500 88.750 87.825 88.525 88.450 1556 2:33 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.14 56 5:15 PM
Feb '21 15.69 0.17 15.73 15.69 15.73 15.52 324 10:53 PM
Mar '21 16.80 0.15 16.80 16.80 16.80 16.65 493 7:03 PM
Apr '21 16.76 296 5:26 PM
May '21 16.91 79 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4350 -16 4379 4333 4357 4366 41743 2:45 AM
May '21 4320 -17 4349 4303 4326 4337 20820 2:45 AM
Jul '21 4277 -13 4302 4257 4277 4290 12442 2:45 AM
Aug '21 4128 -9 4152 4108 4116 4137 2346 2:45 AM
Sep '21 3913 -22 3935 3912 3921 3935 1605 2:45 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

NEW text messaging system available - get news and information from CHS!>> Click to Sign Up <<