CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 580'0 11'0 584'4 565'4 569'0 569'0 194793 1:30 PM
Jul '21 566'4 10'4 569'6 552'6 556'0 556'0 160680 1:30 PM
Sep '21 517'6 10'0 519'2 506'0 507'4 507'6 26713 1:30 PM
Dec '21 504'2 7'6 505'6 494'6 495'6 496'4 63897 1:30 PM
Mar '22 511'2 8'0 513'0 502'2 502'4 503'2 12799 1:30 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1389'4 7'4 1398'6 1378'0 1385'2 1382'0 101377 1:30 PM
Jul '21 1384'6 5'6 1394'2 1374'6 1381'4 1379'0 89242 1:30 PM
Aug '21 1349'2 3'6 1359'4 1341'2 1346'4 1345'4 5454 1:30 PM
Sep '21 1283'4 4'0 1292'4 1275'6 1280'0 1279'4 3848 1:30 PM
Nov '21 1251'2 1'0 1262'4 1245'6 1251'2 1250'2 18278 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 584'6 5'6 587'0 576'2 580'0 579'0 18847 1:30 PM
Jul '21 592'6 6'0 594'6 584'2 587'0 586'6 22378 1:30 PM
Sep '21 599'0 5'6 601'4 591'4 594'0 593'2 6223 1:20 PM
Dec '21 608'4 5'4 611'0 601'4 603'4 603'0 2668 1:30 PM
Mar '22 617'4 5'0 619'6 611'6 613'0 612'4 318 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 375'4 3'2 376'6 372'2 372'6 372'2 165 1:30 PM
Jul '21 374'0 2'6 375'4 371'0 371'0 371'2 180 1:30 PM
Sep '21 352'6 2'4 350'2 1 1:30 PM
Dec '21 346'6 2'6 347'0 343'0 343'0 344'0 4 1:20 PM
Mar '22 349'0 2'4 346'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 122.400 -0.325 123.325 122.250 123.200 122.725 1988 1:05 PM
Jun '21 120.925 -1.175 122.325 120.800 122.300 122.100 23586 1:05 PM
Aug '21 120.900 -1.050 122.175 120.750 122.075 121.950 12955 1:05 PM
Oct '21 124.500 -1.025 125.725 124.400 125.600 125.525 6462 1:05 PM
Dec '21 127.875 -0.800 128.850 127.650 128.675 128.675 2877 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 103.400 -0.125 103.600 102.500 103.275 103.525 3594 1:05 PM
May '21 104.925 0.525 105.525 103.200 103.200 104.400 281 1:05 PM
Jun '21 106.175 0.025 107.000 104.900 105.325 106.150 19728 1:05 PM
Jul '21 104.325 -0.150 104.925 103.300 103.800 104.475 7127 1:05 PM
Aug '21 100.275 -0.125 100.975 99.550 99.700 100.400 5302 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.60 -0.26 17.87 17.60 17.87 17.86 112 1:19 PM
May '21 19.46 -0.50 20.05 19.29 19.79 19.96 492 1:26 PM
Jun '21 19.60 -0.42 20.09 19.53 19.89 20.02 435 1:20 PM
Jul '21 19.37 -0.21 19.74 19.35 19.58 19.58 228 1:28 PM
Aug '21 19.00 -0.19 19.29 19.00 19.25 19.19 65 1:26 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 3950 -69 4031 3946 4026 4019 61845 1:30 PM
Jul '21 4000 -61 4073 3995 4061 4061 58763 1:30 PM
Aug '21 3975 -54 4040 3970 4034 4029 5976 1:30 PM
Sep '21 3931 -50 3990 3929 3975 3981 2271 1:21 PM
Oct '21 3882 -45 3935 3881 3933 3927 1467 1:21 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.