CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 500'4 -23'6 522'6 499'2 522'4 524'2 260481 3:59 PM
May '21 503'0 -23'2 524'6 501'2 524'6 526'2 85638 3:22 PM
Jul '21 498'6 -23'4 520'6 497'2 520'6 522'2 58303 3:32 PM
Sep '21 451'4 -21'2 471'0 449'6 470'0 472'6 12556 2:49 PM
Dec '21 430'2 -18'4 447'6 428'2 447'6 448'6 53513 3:59 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1311'6 -58'4 1367'0 1305'2 1367'0 1370'2 193798 3:56 PM
May '21 1311'6 -57'0 1365'6 1305'0 1365'6 1368'6 69320 3:45 PM
Jul '21 1298'4 -56'0 1351'4 1291'2 1351'4 1354'4 45657 1:30 PM
Aug '21 1254'0 -56'4 1304'6 1246'4 1300'4 1310'4 3571 2:30 PM
Sep '21 1161'0 -57'2 1210'2 1152'2 1210'2 1218'2 2119 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 613'2 -22'4 634'2 611'6 633'6 635'6 20944 2:44 PM
May '21 617'0 -22'0 637'6 615'6 636'2 639'0 9537 2:57 PM
Jul '21 616'6 -21'6 637'0 615'4 637'0 638'4 7544 3:27 PM
Sep '21 619'4 -21'4 638'6 618'4 638'6 641'0 1851 3:00 PM
Dec '21 625'4 -21'0 643'6 624'4 643'6 646'4 1501 3:01 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 345'2 -15'2 361'6 340'4 360'4 360'4 773 1:30 PM
May '21 342'0 -14'4 355'6 337'6 352'0 356'4 135 1:20 PM
Jul '21 336'0 -12'4 336'0 336'0 336'0 348'4 6 1:30 PM
Sep '21 307'2 -11'6 319'0 0 1:20 PM
Dec '21 298'6 -7'0 305'0 295'0 305'0 305'6 43 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 116.725 2.625 116.775 114.175 114.525 114.100 16825 1:05 PM
Apr '21 122.525 2.575 122.600 119.825 120.050 119.950 37086 3:33 PM
Jun '21 118.800 1.675 118.950 116.950 117.200 117.125 19650 2:30 PM
Aug '21 118.275 1.200 118.400 116.875 117.050 117.075 12595 3:23 PM
Oct '21 121.325 0.750 121.525 120.375 120.525 120.575 4551 2:30 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 69.925 1.825 70.125 68.125 68.200 68.100 11705 1:05 PM
Apr '21 76.150 2.250 76.250 73.850 73.925 73.900 18921 1:05 PM
May '21 80.525 2.050 80.525 79.175 79.175 78.475 94 1:05 PM
Jun '21 86.800 1.525 86.850 85.100 85.100 85.275 8952 1:05 PM
Jul '21 87.200 1.025 87.250 86.000 86.050 86.175 2981 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.16 0.01 16.20 16.16 16.18 16.15 42 4:00 PM
Feb '21 16.46 0.00 16.64 16.30 16.40 16.46 552 4:00 PM
Mar '21 17.54 0.21 17.66 17.28 17.30 17.33 465 4:00 PM
Apr '21 17.54 0.13 17.56 17.41 17.49 17.41 73 4:00 PM
May '21 17.42 0.01 17.48 17.36 17.48 17.41 15 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4216 -166 4376 4200 4375 4382 64699 2:30 PM
May '21 4179 -174 4348 4163 4341 4353 30184 1:20 PM
Jul '21 4140 -179 4312 4124 4310 4319 20562 1:30 PM
Aug '21 3993 -197 4175 3977 4175 4190 4892 1:20 PM
Sep '21 3806 -199 3990 3790 3990 4005 2176 3:25 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 137.250 1.375 138.800 135.875 136.000 135.875 963 1:05 PM
Mar '21 144.150 5.000 144.150 139.300 139.325 139.150 8906 1:05 PM
Apr '21 146.125 4.250 146.325 142.075 142.250 141.875 4658 1:05 PM
May '21 147.025 3.100 147.100 144.050 144.050 143.925 3117 1:05 PM
Aug '21 152.700 2.250 153.000 150.550 150.550 150.450 1861 3:13 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.