CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 592'0 6'4 596'6 588'2 588'6 585'4 85660 5:21 PM
Jul '21 580'4 6'6 584'4 576'4 576'4 573'6 77252 5:21 PM
Sep '21 537'4 8'0 539'0 532'4 533'0 529'4 15621 5:05 PM
Dec '21 520'2 8'0 521'6 515'0 516'0 512'2 44406 5:32 PM
Mar '22 527'0 8'0 528'2 522'2 522'2 519'0 4588 5:33 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1449'6 16'4 1454'4 1434'6 1439'6 1433'2 68673 5:34 PM
Jul '21 1436'4 14'0 1441'6 1423'4 1430'0 1422'4 88790 5:21 PM
Aug '21 1393'6 12'6 1398'4 1381'4 1384'6 1381'0 8973 4:58 PM
Sep '21 1321'2 10'0 1325'4 1311'6 1316'6 1311'2 3639 4:58 PM
Nov '21 1284'0 10'0 1287'6 1272'4 1280'0 1274'0 20104 5:34 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 664'4 0'2 670'4 663'2 665'0 664'2 1951 4:45 PM
Jul '21 671'4 0'2 677'6 670'2 673'0 671'2 3024 5:28 PM
Sep '21 676'4 0'0 683'2 675'2 677'2 676'4 736 4:51 PM
Dec '21 682'2 -0'4 688'0 681'0 685'4 682'6 472 5:30 PM
Mar '22 686'4 -1'0 689'4 687'0 689'4 687'4 31 1:31 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 612'0 2'6 618'4 609'4 610'0 609'2 9080 5:28 PM
Jul '21 618'6 2'4 625'6 616'4 617'2 616'2 15324 5:22 PM
Sep '21 625'0 2'4 631'4 623'0 627'2 622'4 4199 5:06 PM
Dec '21 634'0 2'2 638'6 631'6 632'0 631'6 2415 3:49 PM
Mar '22 642'0 2'4 646'2 641'0 645'0 639'4 272 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 380'6 0'0 384'4 378'6 381'0 380'6 222 1:30 PM
Jul '21 382'4 1'4 384'4 380'6 381'6 381'0 289 1:30 PM
Sep '21 357'6 0'2 357'4 0 1:20 PM
Dec '21 350'0 0'0 352'4 352'4 352'4 350'0 1 4:53 PM
Mar '22 352'2 0'0 352'2 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 120.350 -0.500 121.225 119.500 121.025 120.850 1387 1:05 PM
Jun '21 118.600 -0.575 119.400 117.550 119.400 119.175 27239 2:57 PM
Aug '21 118.650 -0.500 119.375 117.400 119.300 119.150 12709 2:54 PM
Oct '21 122.250 -0.250 122.825 120.950 122.700 122.500 7498 1:05 PM
Dec '21 126.025 -0.200 126.475 124.550 126.350 126.225 3500 2:50 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 105.650 3.175 105.975 102.675 102.675 102.475 439 2:41 PM
Jun '21 104.325 2.625 105.375 101.100 101.200 101.700 20748 2:31 PM
Jul '21 101.975 2.275 102.825 99.375 99.425 99.700 6891 1:05 PM
Aug '21 98.550 2.400 99.050 96.025 96.025 96.150 6345 3:25 PM
Oct '21 84.250 2.550 84.550 81.600 81.600 81.700 4191 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.67 88 5:11 PM
May '21 19.16 276 5:19 PM
Jun '21 19.10 129 5:28 PM
Jul '21 19.05 69 5:10 PM
Aug '21 18.94 24 5:10 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4075 53 4089 4017 4044 4022 21796 5:06 PM
Jul '21 4113 49 4126 4056 4081 4064 34755 5:05 PM
Aug '21 4080 54 4089 4021 4037 4026 4504 1:20 PM
Sep '21 4027 57 4038 3974 3980 3970 2789 2:30 PM
Oct '21 3958 46 3970 3904 3904 3912 1426 1:20 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.