CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 526'0 -5'4 534'2 523'2 531'4 531'4 170517 5:30 PM
May '21 528'2 -6'4 537'0 525'4 534'2 534'6 79807 5:23 PM
Jul '21 525'0 -7'0 534'0 522'4 531'0 532'0 51489 5:32 PM
Sep '21 477'6 -7'6 485'0 476'2 482'6 485'4 18254 4:58 PM
Dec '21 455'0 -5'0 462'4 453'4 458'4 460'0 38243 5:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1385'6 -31'0 1421'2 1383'2 1419'0 1416'6 121099 5:35 PM
May '21 1383'2 -31'4 1419'2 1380'6 1417'4 1414'6 46394 5:01 PM
Jul '21 1369'2 -31'6 1405'2 1367'4 1402'6 1401'0 30982 5:09 PM
Aug '21 1330'6 -23'4 1358'0 1329'0 1358'0 1354'2 1967 4:58 PM
Sep '21 1240'2 -16'4 1258'6 1237'6 1257'6 1256'6 1794 4:58 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 644'0 1'0 657'0 638'6 649'6 643'0 21106 5:19 PM
May '21 647'0 1'0 659'0 641'6 652'0 646'0 8647 5:20 PM
Jul '21 646'2 0'6 657'4 641'2 651'0 645'4 10321 4:45 PM
Sep '21 649'4 1'0 660'0 644'6 654'6 648'4 1897 5:09 PM
Dec '21 656'0 1'0 665'0 651'0 660'2 655'0 1362 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 362'4 -3'4 367'4 360'4 365'6 366'0 157 1:30 PM
May '21 356'2 -3'2 359'2 354'4 359'2 359'4 9 1:30 PM
Jul '21 348'6 -3'4 351'0 351'0 351'0 352'2 1 1:30 PM
Sep '21 316'4 -0'2 316'6 0 1:30 PM
Dec '21 306'2 -0'6 307'4 305'0 307'4 307'0 31 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 113.325 0.550 113.900 112.100 112.925 112.775 17811 1:05 PM
Apr '21 119.350 1.150 119.725 117.925 118.225 118.200 25961 3:56 PM
Jun '21 116.725 0.450 117.500 116.150 116.250 116.275 15947 1:05 PM
Aug '21 116.875 -0.150 117.775 116.650 116.850 117.025 8612 1:05 PM
Oct '21 120.600 -0.225 121.350 120.300 120.825 120.825 3326 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 66.475 -1.450 68.000 66.425 67.775 67.925 12321 2:31 PM
Apr '21 71.425 -1.225 72.800 71.375 72.500 72.650 12619 3:40 PM
May '21 76.775 -0.825 77.725 76.800 77.475 77.600 16 1:05 PM
Jun '21 83.000 -1.375 84.400 82.875 84.325 84.375 5391 1:05 PM
Jul '21 84.275 -1.575 85.850 84.125 85.650 85.850 2028 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.22 113 5:23 PM
Feb '21 17.59 -0.89 18.25 17.55 18.16 18.48 414 5:37 PM
Mar '21 17.95 -0.66 18.48 17.90 18.48 18.61 372 5:37 PM
Apr '21 17.85 -0.37 17.99 17.80 17.99 18.22 124 5:37 PM
May '21 17.58 -0.17 17.70 17.58 17.70 17.75 81 5:37 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4505 -127 4640 4502 4633 4632 50951 4:58 PM
May '21 4470 -115 4591 4466 4585 4585 20950 4:58 PM
Jul '21 4430 -108 4553 4422 4542 4538 12176 1:30 PM
Aug '21 4304 -95 4414 4298 4403 4399 2184 4:45 PM
Sep '21 4126 -65 4227 4120 4197 4191 1528 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.