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 165261 3:46 PM
Jul '21 573'6 -3'0 581'6 571'4 577'4 576'6 138956 3:46 PM
Sep '21 529'4 -1'0 534'0 526'6 530'0 530'4 16121 3:16 PM
Dec '21 512'2 0'0 515'6 510'0 512'0 512'2 34923 3:42 PM
Mar '22 519'0 -0'2 522'4 517'0 519'0 519'2 4547 3:23 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 88555 3:23 PM
Jul '21 1422'4 11'4 1430'0 1410'4 1410'4 1411'0 97086 3:30 PM
Aug '21 1381'0 8'4 1390'6 1371'2 1372'0 1372'4 9051 2:31 PM
Sep '21 1311'2 8'0 1319'4 1302'4 1302'6 1303'2 3002 1:30 PM
Nov '21 1274'0 5'0 1282'2 1266'6 1268'2 1269'0 24827 3:33 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 36533 3:54 PM
Jul '21 655'0 -0'4 660'6 649'4 654'4 655'4 52277 2:30 PM
Sep '21 656'6 -0'2 661'6 651'2 656'0 657'0 14382 1:30 PM
Dec '21 661'6 0'0 666'2 656'0 660'4 661'6 6418 1:30 PM
Mar '22 666'4 0'4 670'0 660'0 663'2 666'0 1231 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 380'6 -1'2 384'0 380'6 383'6 382'0 477 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
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 15480 1:05 PM
Aug '21 119.150 -0.550 120.075 118.975 119.750 119.700 5727 1:05 PM
Oct '21 122.500 -0.875 123.500 122.300 123.350 123.375 4008 1:05 PM
Dec '21 126.225 -0.750 127.075 125.975 126.700 126.975 2287 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 28762 1:05 PM
Jul '21 99.700 -2.675 103.200 98.850 102.500 102.375 8863 3:26 PM
Aug '21 96.150 -1.650 98.600 95.225 97.900 97.800 7939 1:05 PM
Oct '21 81.700 -1.400 83.750 80.775 83.225 83.100 3579 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
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4022 3 4084 3995 4003 4019 32941 3:43 PM
Jul '21 4064 -1 4126 4038 4046 4065 51807 1:30 PM
Aug '21 4026 -5 4087 4000 4000 4031 7615 1:30 PM
Sep '21 3970 -10 4028 3958 3959 3980 3962 1:30 PM
Oct '21 3912 -13 3963 3902 3918 3925 2281 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.