CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 719'0 -38'4 769'0 717'4 757'4 757'4 307 11:53 PM
Jul '21 681'0 6'2 683'6 666'0 670'0 674'6 247856 11:54 PM
Sep '21 590'4 7'4 591'4 576'4 583'0 583'0 57391 11:54 PM
Dec '21 565'2 7'0 566'6 549'4 558'0 558'2 182209 11:54 PM
Mar '22 570'0 6'2 571'6 555'2 563'0 563'6 21995 11:54 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1612'2 -48'2 1657'0 1598'0 1657'0 1660'4 199 11:53 PM
Jul '21 1593'6 9'6 1599'0 1577'0 1583'4 1584'0 164120 11:54 PM
Aug '21 1532'4 10'2 1538'0 1517'4 1520'6 1522'2 17095 11:54 PM
Sep '21 1448'0 8'2 1452'6 1434'0 1438'2 1439'6 9453 11:53 PM
Nov '21 1402'2 5'6 1408'4 1388'2 1395'0 1396'4 83972 11:53 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 652'2 -30'4 677'4 672'4 677'4 682'6 14 11:54 PM
Jul '21 666'2 8'4 670'4 658'6 664'2 657'6 39696 11:54 PM
Sep '21 672'0 8'6 676'0 664'2 669'2 663'2 19151 11:54 PM
Dec '21 679'0 8'2 683'0 671'4 675'6 670'6 11862 11:54 PM
Mar '22 680'0 2'0 685'0 679'0 683'0 678'0 2082 11:54 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 363'6 -17'0 380'6 0 10:26 PM
Jul '21 373'6 2'0 374'6 372'0 372'2 371'6 919 11:50 PM
Sep '21 367'2 -16'2 381'6 368'0 381'6 383'4 18 11:49 PM
Dec '21 367'6 -15'4 383'0 366'6 383'0 383'2 166 11:49 PM
Mar '22 372'0 -15'0 387'0 2 10:51 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 115.600 -3.000 118.675 114.700 118.250 118.600 40404 1:05 PM
Aug '21 119.400 -2.925 122.550 118.325 122.075 122.325 36416 1:05 PM
Oct '21 124.050 -2.500 126.700 122.550 126.275 126.550 14430 1:05 PM
Dec '21 127.800 -2.200 130.325 126.000 129.700 130.000 10025 1:05 PM
Feb '22 131.025 -2.000 133.450 129.075 132.650 133.025 4439 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 111.475 -0.325 111.925 111.200 111.775 111.800 326 1:05 PM
Jun '21 110.100 -1.925 111.525 109.700 110.875 112.025 26466 2:30 PM
Jul '21 110.100 -1.825 111.175 109.450 111.175 111.925 16429 1:05 PM
Aug '21 105.725 -1.925 107.000 105.200 106.625 107.650 11885 1:05 PM
Oct '21 89.825 -1.675 91.000 89.225 90.625 91.500 5342 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 18.99 -0.04 18.99 18.98 18.98 19.03 225 11:06 PM
Jun '21 19.59 -0.03 19.62 19.59 19.62 19.62 237 11:35 PM
Jul '21 19.84 -0.04 19.88 19.84 19.88 19.88 162 11:35 PM
Aug '21 19.82 37 11:00 PM
Sep '21 19.71 0.00 19.71 19.71 19.71 19.71 20 10:22 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4235 -274 4480 4270 4480 4509 68 11:53 PM
Jul '21 4272 58 4288 4201 4214 4214 71787 11:53 PM
Aug '21 4221 54 4240 4150 4162 4167 16689 11:53 PM
Sep '21 4162 52 4179 4088 4102 4110 9125 11:53 PM
Oct '21 4093 58 4093 4014 4033 4035 6493 11:53 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 137.450 0.700 139.375 136.025 137.725 136.750 1213 1:05 PM
Aug '21 150.500 -0.025 153.950 148.200 151.700 150.525 7223 3:57 PM
Sep '21 151.975 -0.075 155.250 149.900 153.075 152.050 2348 1:05 PM
Oct '21 153.100 -0.250 156.225 150.925 154.350 153.350 1726 1:05 PM
Nov '21 153.950 -0.500 156.775 152.025 155.175 154.450 858 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.