CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 516'4 -7'6 522'6 514'4 522'4 524'2 169566 10:19 AM
May '21 518'4 -7'6 524'6 516'2 524'6 526'2 68678 10:19 AM
Jul '21 514'2 -8'0 520'6 512'2 520'6 522'2 42267 10:19 AM
Sep '21 463'6 -9'0 471'0 463'2 470'0 472'6 11826 10:19 AM
Dec '21 440'4 -8'2 447'6 440'0 447'6 448'6 30546 10:19 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1349'6 -20'4 1367'0 1339'4 1367'0 1370'2 118977 10:19 AM
May '21 1348'4 -20'2 1365'6 1338'6 1365'6 1368'6 34117 10:19 AM
Jul '21 1332'4 -22'0 1351'4 1321'4 1351'4 1354'4 25918 10:19 AM
Aug '21 1285'6 -24'6 1304'6 1277'0 1300'4 1310'4 1625 10:19 AM
Sep '21 1194'0 -24'2 1210'2 1186'2 1210'2 1218'2 949 10:19 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 644'0 -16'6 659'0 640'2 658'4 660'6 50212 10:19 AM
May '21 645'0 -17'2 660'2 642'0 660'0 662'2 17510 10:19 AM
Jul '21 631'6 -16'0 645'4 628'6 645'0 647'6 13954 10:19 AM
Sep '21 632'0 -16'2 646'0 629'6 646'0 648'2 4795 10:19 AM
Dec '21 636'4 -17'2 651'4 635'4 651'4 653'6 3963 10:19 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 357'0 -3'4 361'6 355'2 360'4 360'4 112 10:15 AM
May '21 354'0 -2'4 355'6 350'2 352'0 356'4 19 10:15 AM
Jul '21 348'4 -3'2 352'2 352'2 352'2 351'6 1 10:15 AM
Sep '21 319'0 -1'4 320'4 0 10:15 AM
Dec '21 303'4 -2'2 305'0 303'4 305'0 305'6 0 10:15 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 116.000 1.900 116.500 114.175 114.525 114.100 10289 10:19 AM
Apr '21 121.850 1.900 122.425 119.825 120.050 119.950 21305 10:19 AM
Jun '21 118.275 1.150 118.950 116.950 117.200 117.125 10512 10:19 AM
Aug '21 117.675 0.600 118.400 116.875 117.050 117.075 7243 10:19 AM
Oct '21 120.875 0.300 121.525 120.375 120.525 120.575 2578 10:19 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 69.225 1.125 69.775 68.125 68.200 68.100 10163 10:19 AM
Apr '21 75.425 1.525 75.925 73.850 73.925 73.900 17108 10:19 AM
May '21 79.775 1.300 80.250 79.175 79.175 78.475 123 10:19 AM
Jun '21 86.300 1.025 86.700 85.100 85.100 85.275 7316 10:19 AM
Jul '21 86.900 0.725 87.250 86.000 86.050 86.175 2601 10:19 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.18 0.03 16.18 16.17 16.18 16.15 108 10:05 AM
Feb '21 16.46 0.00 16.64 16.30 16.40 16.46 806 10:18 AM
Mar '21 17.53 0.20 17.62 17.28 17.30 17.33 672 10:18 AM
Apr '21 17.46 0.05 17.50 17.41 17.49 17.41 233 10:18 AM
May '21 17.36 -0.05 17.48 17.36 17.48 17.41 83 10:05 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4330 -52 4376 4288 4375 4382 44876 10:19 AM
May '21 4301 -52 4348 4258 4341 4353 17986 10:19 AM
Jul '21 4266 -53 4312 4224 4310 4319 10440 10:19 AM
Aug '21 4132 -58 4175 4097 4175 4190 1583 10:19 AM
Sep '21 3942 -63 3990 3919 3990 4005 1151 10:19 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.