CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 524'0 -7'4 534'2 523'2 531'4 531'4 167504 12:08 PM
May '21 526'2 -8'4 537'0 525'4 534'2 534'6 73837 12:08 PM
Jul '21 523'2 -8'6 534'0 522'4 531'0 532'0 59998 12:08 PM
Sep '21 477'2 -8'2 485'0 477'2 482'6 485'4 20030 12:08 PM
Dec '21 454'6 -5'2 462'4 454'4 458'4 460'0 43765 12:08 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1388'6 -28'0 1421'2 1385'0 1419'0 1416'6 102084 12:08 PM
May '21 1386'2 -28'4 1419'2 1382'2 1417'4 1414'6 36396 12:08 PM
Jul '21 1372'6 -28'2 1405'2 1369'6 1402'6 1401'0 29251 12:08 PM
Aug '21 1333'0 -21'2 1358'0 1330'4 1358'0 1354'2 3782 12:08 PM
Sep '21 1241'0 -15'6 1258'6 1237'6 1257'6 1256'6 1802 12:08 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 642'2 -1'0 653'4 641'6 644'4 643'2 9693 12:08 PM
May '21 650'6 -1'0 662'0 650'4 652'0 651'6 4070 12:08 PM
Jul '21 655'4 -0'4 665'6 655'0 657'0 656'0 3188 12:08 PM
Sep '21 656'6 -2'2 667'4 656'6 658'6 659'0 1905 12:08 PM
Dec '21 658'0 -3'2 667'4 658'0 660'6 661'2 804 12:08 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 642'4 -0'4 657'0 641'4 649'6 643'0 24803 12:08 PM
May '21 644'6 -1'2 659'0 644'2 652'0 646'0 12078 12:08 PM
Jul '21 644'0 -1'4 657'4 643'0 651'0 645'4 13177 12:08 PM
Sep '21 646'6 -1'6 660'0 646'2 654'6 648'4 2732 12:08 PM
Dec '21 653'2 -1'6 665'0 652'6 660'2 655'0 2083 12:08 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 365'4 -0'4 367'4 364'2 365'6 366'0 160 12:01 PM
May '21 359'2 -0'2 359'2 359'2 359'2 359'4 37 12:01 PM
Jul '21 351'0 -1'2 351'0 351'0 351'0 352'2 2 12:01 PM
Sep '21 316'6 -3'2 320'0 0 12:01 PM
Dec '21 306'2 -0'6 307'4 305'2 307'4 307'0 8 12:01 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 113.600 0.825 113.900 112.100 112.925 112.775 21605 12:08 PM
Apr '21 119.525 1.325 119.725 117.925 118.225 118.200 28256 12:08 PM
Jun '21 116.950 0.675 117.500 116.150 116.250 116.275 12329 12:08 PM
Aug '21 116.975 -0.050 117.775 116.650 116.850 117.025 6633 12:08 PM
Oct '21 120.750 -0.075 121.350 120.300 120.825 120.825 3316 12:08 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 66.825 -1.100 68.000 66.825 67.775 67.925 21373 12:08 PM
Apr '21 71.850 -0.800 72.800 71.825 72.500 72.650 16683 12:08 PM
May '21 76.900 -0.700 77.725 76.900 77.475 77.600 56 12:07 PM
Jun '21 83.500 -0.875 84.400 83.350 84.325 84.375 5572 12:07 PM
Jul '21 84.875 -0.975 85.850 84.675 85.650 85.850 2076 12:07 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.23 0.00 16.28 16.22 16.28 16.23 64 11:58 AM
Feb '21 18.48 -0.75 19.13 18.48 19.12 19.23 496 12:04 PM
Mar '21 18.62 -0.42 18.98 18.50 18.93 19.04 254 12:07 PM
Apr '21 18.22 -0.33 18.44 18.10 18.44 18.55 141 12:02 PM
May '21 17.70 -0.34 17.88 17.61 17.81 18.04 61 12:01 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4516 -116 4640 4512 4633 4632 55047 12:08 PM
May '21 4483 -102 4591 4470 4585 4585 20323 12:08 PM
Jul '21 4442 -96 4553 4428 4542 4538 9382 12:08 PM
Aug '21 4316 -83 4414 4310 4403 4399 1512 12:08 PM
Sep '21 4131 -60 4227 4125 4197 4191 1184 12:08 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.