CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 594'0 14'0 597'6 578'6 579'6 580'0 204036 3:15 PM
Jul '21 579'4 13'0 582'6 565'0 566'0 566'4 168701 3:14 PM
Sep '21 528'0 10'2 531'4 517'0 517'2 517'6 22502 2:31 PM
Dec '21 511'2 7'0 513'6 504'0 504'2 504'2 57587 3:16 PM
Mar '22 518'0 6'6 520'4 511'0 511'0 511'2 7928 3:09 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1410'0 20'4 1416'2 1389'2 1391'4 1389'4 98614 3:05 PM
Jul '21 1402'2 17'4 1408'6 1382'6 1386'4 1384'6 84994 2:34 PM
Aug '21 1363'2 14'0 1371'2 1347'0 1351'2 1349'2 7155 1:30 PM
Sep '21 1296'2 12'6 1303'0 1282'0 1283'4 1283'4 3234 1:30 PM
Nov '21 1264'0 12'6 1271'0 1249'2 1252'0 1251'2 22979 3:16 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 648'0 18'2 655'6 630'6 630'6 629'6 108887 2:48 PM
Jul '21 650'2 16'6 658'4 634'2 634'4 633'4 112998 2:31 PM
Sep '21 652'0 17'0 659'2 635'2 635'2 635'0 22396 1:30 PM
Dec '21 657'2 17'2 663'4 641'2 641'6 640'0 9459 1:30 PM
Mar '22 662'4 18'4 667'2 646'2 646'2 644'0 2747 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 382'4 7'0 385'0 375'0 375'4 375'4 390 1:30 PM
Jul '21 381'2 7'2 384'4 374'2 374'2 374'0 358 1:30 PM
Sep '21 357'4 4'6 352'6 5 1:20 PM
Dec '21 349'6 3'0 354'6 350'0 351'0 346'6 14 1:30 PM
Mar '22 352'0 3'0 349'0 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 122.100 -0.300 122.975 121.575 122.625 122.400 2219 1:05 PM
Jun '21 120.050 -0.875 121.475 119.575 120.875 120.925 25115 2:31 PM
Aug '21 120.175 -0.725 121.350 119.450 120.975 120.900 13285 2:30 PM
Oct '21 123.850 -0.650 124.725 123.200 124.550 124.500 7191 1:05 PM
Dec '21 127.375 -0.500 128.175 126.825 128.000 127.875 3516 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 103.600 0.200 103.825 103.400 103.700 103.400 4241 1:05 PM
May '21 106.575 1.650 106.750 105.325 105.400 104.925 397 1:05 PM
Jun '21 107.700 1.525 107.775 105.725 106.800 106.175 16125 1:05 PM
Jul '21 105.375 1.050 105.425 103.625 104.500 104.325 6841 1:05 PM
Aug '21 100.800 0.525 101.100 99.475 100.625 100.275 5983 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.59 -0.01 17.60 17.42 17.60 17.60 157 3:13 PM
May '21 18.83 -0.63 19.51 18.71 19.47 19.46 373 3:21 PM
Jun '21 18.84 -0.75 19.54 18.84 19.54 19.59 193 3:18 PM
Jul '21 18.77 -0.60 19.33 18.67 19.33 19.37 176 3:22 PM
Aug '21 18.62 -0.38 18.92 18.50 18.88 19.00 92 3:22 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 3982 32 4024 3944 3951 3950 58197 2:30 PM
Jul '21 4030 30 4066 3994 4002 4000 63348 3:14 PM
Aug '21 4005 30 4038 3970 3975 3975 7566 3:14 PM
Sep '21 3964 33 3995 3930 3933 3931 2819 3:15 PM
Oct '21 3919 37 3945 3882 3882 3882 2546 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.