CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 760'0 -12'6 766'6 760'0 766'6 772'6 680 8:59 PM
Jul '21 728'6 -3'4 730'6 721'2 726'4 732'2 192878 8:59 PM
Sep '21 647'2 -7'4 649'6 642'0 643'6 654'6 65581 8:59 PM
Dec '21 627'6 -8'6 631'2 621'0 625'0 636'4 189343 8:59 PM
Mar '22 631'2 -8'6 634'4 625'2 629'0 640'0 31455 8:59 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1621'0 0'0 1621'0 1621'0 1621'0 1621'0 508 8:59 PM
Jul '21 1587'2 -2'4 1588'6 1575'2 1576'4 1589'6 108531 8:59 PM
Aug '21 1533'4 -4'0 1535'0 1523'4 1524'4 1537'4 12302 8:59 PM
Sep '21 1460'6 -7'6 1464'0 1455'2 1456'4 1468'4 8677 8:59 PM
Nov '21 1423'0 -10'4 1427'2 1417'6 1419'0 1433'4 67380 8:59 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 789'0 4'4 784'4 2 8:59 PM
Jul '21 790'0 -7'4 796'4 784'6 792'4 797'4 5988 8:59 PM
Sep '21 795'4 -7'2 801'2 790'4 798'2 802'6 2888 8:59 PM
Dec '21 794'4 -9'6 801'0 793'0 800'2 804'2 1321 8:59 PM
Mar '22 801'0 -4'0 801'0 801'0 801'0 805'0 571 8:59 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 769'0 -4'4 769'0 768'4 768'4 773'4 25 8:59 PM
Jul '21 754'2 -7'4 760'6 751'4 754'0 761'6 62876 8:59 PM
Sep '21 755'0 -7'2 760'2 752'4 757'2 762'2 18490 8:59 PM
Dec '21 757'6 -7'4 763'4 755'4 756'4 765'2 16528 8:59 PM
Mar '22 761'4 -7'4 765'4 759'0 762'2 769'0 4786 8:59 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 405'4 -3'6 409'2 0 8:54 PM
Jul '21 412'4 -2'0 414'0 408'6 412'6 414'4 332 8:57 PM
Sep '21 397'4 -3'2 398'2 398'2 398'2 400'6 10 8:54 PM
Dec '21 397'6 3'0 397'6 397'6 397'6 394'6 62 8:54 PM
Mar '22 397'0 0'2 396'6 0 8:54 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 116.025 0.550 117.350 115.625 115.625 115.475 35914 2:00 PM
Aug '21 118.850 0.375 120.125 118.700 118.950 118.475 28475 2:00 PM
Oct '21 123.450 -0.025 125.350 123.350 123.750 123.475 14070 2:00 PM
Dec '21 127.450 0.000 129.375 127.325 127.550 127.450 8360 2:00 PM
Feb '22 130.700 0.100 132.425 130.400 130.750 130.600 4558 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 111.975 0.575 112.175 111.500 111.875 111.400 384 2:00 PM
Jun '21 112.850 -1.625 114.825 112.600 114.675 114.475 26384 2:00 PM
Jul '21 113.550 -1.100 115.025 113.450 114.850 114.650 16881 2:00 PM
Aug '21 109.025 -0.900 110.250 108.700 110.000 109.925 7117 2:00 PM
Oct '21 91.975 0.275 92.375 91.425 91.925 91.700 3409 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 18.82 223 5:03 PM
Jun '21 18.89 444 7:39 PM
Jul '21 19.20 0.01 19.20 19.20 19.20 19.19 138 6:50 PM
Aug '21 19.32 100 7:40 PM
Sep '21 19.36 72 7:37 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4390 -35 4390 4390 4390 4425 145 8:59 PM
Jul '21 4409 -9 4414 4360 4379 4418 57636 8:59 PM
Aug '21 4347 -11 4352 4303 4317 4358 11574 8:59 PM
Sep '21 4274 -16 4280 4235 4252 4290 7422 8:59 PM
Oct '21 4191 -15 4197 4159 4159 4206 5797 8:59 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.