CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 518'4 -5'6 522'6 514'4 522'4 524'2 169566 7:43 AM
May '21 520'0 -6'2 524'6 516'2 524'6 526'2 68678 7:42 AM
Jul '21 516'4 -5'6 520'6 512'2 520'6 522'2 42267 7:43 AM
Sep '21 466'4 -6'2 471'0 464'0 470'0 472'6 11826 7:43 AM
Dec '21 443'2 -5'4 447'6 441'0 447'6 448'6 30546 7:43 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1353'0 -17'2 1367'0 1339'4 1367'0 1370'2 118977 7:43 AM
May '21 1351'6 -17'0 1365'6 1338'6 1365'6 1368'6 34117 7:43 AM
Jul '21 1336'0 -18'4 1351'4 1321'4 1351'4 1354'4 25918 7:43 AM
Aug '21 1290'4 -20'0 1304'6 1277'0 1300'4 1310'4 1625 7:43 AM
Sep '21 1197'0 -21'2 1210'2 1186'2 1210'2 1218'2 949 7:43 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 648'0 -12'6 659'0 643'2 658'4 660'6 50212 7:43 AM
May '21 649'4 -12'6 660'2 644'6 660'0 662'2 17510 7:43 AM
Jul '21 634'4 -13'2 645'4 632'0 645'0 647'6 13954 7:43 AM
Sep '21 634'4 -13'6 646'0 633'0 646'0 648'2 4795 7:43 AM
Dec '21 640'0 -13'6 651'4 638'0 651'4 653'6 3963 7:43 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 361'0 0'4 361'6 355'6 360'4 360'4 112 7:43 AM
May '21 353'4 -3'0 353'4 352'0 352'0 356'4 19 7:43 AM
Jul '21 348'4 -3'2 352'2 352'2 352'2 351'6 1 7:43 AM
Sep '21 319'0 -1'4 320'4 0 7:43 AM
Dec '21 305'0 -0'6 305'0 305'0 305'0 305'6 0 7:43 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 114.100 0.750 114.375 113.050 113.050 113.350 10289 1:05 PM
Apr '21 119.950 1.075 120.200 118.550 118.625 118.875 21305 1:05 PM
Jun '21 117.125 0.975 117.300 116.000 116.000 116.150 10512 1:05 PM
Aug '21 117.075 0.575 117.275 116.350 116.350 116.500 7243 1:05 PM
Oct '21 120.575 0.375 120.775 119.800 119.800 120.200 2578 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 68.100 -0.325 69.150 67.875 68.425 68.425 10163 2:31 PM
Apr '21 73.900 0.825 74.975 73.000 73.025 73.075 17108 2:30 PM
May '21 78.475 0.500 79.500 78.000 78.000 77.975 123 1:05 PM
Jun '21 85.275 0.775 85.925 84.400 84.475 84.500 7316 2:30 PM
Jul '21 86.175 0.475 86.650 85.475 85.475 85.700 2601 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.15 108 9:58 PM
Feb '21 16.47 0.01 16.49 16.40 16.40 16.46 806 7:09 AM
Mar '21 17.30 -0.03 17.40 17.30 17.30 17.33 672 7:23 AM
Apr '21 17.41 233 7:43 AM
May '21 17.41 83 7:43 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4351 -31 4376 4288 4375 4382 44876 7:43 AM
May '21 4310 -43 4348 4258 4341 4353 17986 7:43 AM
Jul '21 4270 -49 4312 4224 4310 4319 10440 7:43 AM
Aug '21 4140 -50 4175 4097 4175 4190 1583 7:43 AM
Sep '21 3948 -57 3990 3919 3990 4005 1151 7:43 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.