CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 532'0 -2'2 536'4 527'6 534'0 534'2 210370 8:51 AM
May '21 534'4 -3'2 539'4 531'0 537'0 537'6 100391 8:52 AM
Jul '21 532'0 -2'6 536'0 527'6 534'0 534'6 68651 8:51 AM
Sep '21 482'4 -1'4 485'4 480'0 483'4 484'0 21401 8:51 AM
Dec '21 459'4 1'6 461'2 456'2 457'2 457'6 41084 8:51 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1421'4 -9'0 1434'4 1413'4 1432'2 1430'4 109224 8:51 AM
May '21 1418'6 -9'0 1431'6 1410'4 1429'0 1427'6 41347 8:51 AM
Jul '21 1404'0 -9'2 1416'4 1396'0 1415'0 1413'2 32191 8:51 AM
Aug '21 1355'0 -5'0 1363'4 1349'6 1361'6 1360'0 3147 8:51 AM
Sep '21 1254'4 -2'2 1262'6 1249'4 1259'0 1256'6 2296 8:51 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 647'2 6'6 653'2 637'6 640'0 640'4 8840 8:51 AM
May '21 655'4 6'6 661'0 646'4 647'6 648'6 5424 8:51 AM
Jul '21 659'0 6'6 664'2 650'0 652'2 652'2 2836 8:51 AM
Sep '21 661'4 6'4 668'0 653'2 654'6 655'0 1680 8:51 AM
Dec '21 664'2 6'0 669'0 658'2 658'2 658'2 606 8:51 AM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 678'4 8'4 693'0 669'4 671'0 670'0 63304 8:51 AM
May '21 678'2 7'2 693'0 669'6 672'6 671'0 23309 8:51 AM
Jul '21 659'0 4'0 670'4 653'2 657'0 655'0 20626 8:51 AM
Sep '21 658'6 3'0 669'4 653'6 657'0 655'6 10312 8:51 AM
Dec '21 664'0 3'4 673'0 658'6 661'2 660'4 6006 8:51 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 366'4 -1'2 368'0 364'0 367'2 367'6 213 8:51 AM
May '21 358'4 -2'2 360'0 358'4 360'0 360'6 66 8:50 AM
Jul '21 352'6 3'4 354'2 347'4 349'4 349'2 18 8:50 AM
Sep '21 320'0 4'2 320'6 320'6 320'6 315'6 1 8:40 AM
Dec '21 305'2 -2'0 307'4 305'2 306'2 307'2 26 8:47 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 112.975 0.900 113.000 111.900 112.200 112.075 28065 8:51 AM
Apr '21 118.025 0.800 118.075 117.025 117.300 117.225 34374 8:51 AM
Jun '21 115.600 0.650 115.625 114.675 114.850 114.950 11387 8:51 AM
Aug '21 116.425 0.225 116.425 115.850 116.000 116.200 7271 8:51 AM
Oct '21 120.525 0.150 120.550 119.975 120.075 120.375 4738 8:51 AM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 66.625 0.325 66.725 66.150 66.150 66.300 26504 8:51 AM
Apr '21 71.825 -0.250 71.975 71.425 71.700 72.075 22523 8:51 AM
May '21 76.900 -0.550 77.300 76.900 77.300 77.450 56 8:51 AM
Jun '21 83.850 -0.475 84.225 83.550 84.200 84.325 7049 8:51 AM
Jul '21 85.375 -0.250 85.625 85.150 85.400 85.625 2724 8:51 AM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.25 0.03 16.31 16.25 16.31 16.22 191 8:42 AM
Feb '21 19.30 0.39 19.36 19.21 19.21 18.91 445 8:40 AM
Mar '21 19.15 0.52 19.15 19.15 19.15 18.63 257 8:50 AM
Apr '21 18.60 0.34 18.60 18.53 18.57 18.26 158 8:50 AM
May '21 17.77 63 8:50 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4623 -26 4673 4604 4651 4649 55130 8:51 AM
May '21 4580 -19 4621 4557 4606 4599 20480 8:51 AM
Jul '21 4541 -21 4579 4518 4562 4562 12411 8:51 AM
Aug '21 4403 -12 4436 4382 4421 4415 2817 8:51 AM
Sep '21 4186 -6 4201 4164 4198 4192 1693 8:52 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.