CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 498'4 -2'0 505'2 497'4 500'0 500'4 289548 7:59 PM
May '21 500'6 -2'2 507'2 500'0 503'0 503'0 98837 7:59 PM
Jul '21 496'2 -2'4 502'4 496'0 499'0 498'6 62292 7:59 PM
Sep '21 448'6 -2'6 453'4 448'6 453'4 451'4 12722 7:59 PM
Dec '21 427'6 -2'4 431'4 427'2 429'0 430'2 54840 7:59 PM
Mar '22 435'2 -2'2 438'4 435'0 436'4 437'4 5183 7:59 PM
May '22 439'6 -1'4 440'0 439'0 439'0 441'2 1282 7:59 PM
Jul '22 441'4 -2'4 443'0 441'2 441'2 444'0 2006 7:59 PM
Sep '22 411'0 -13'0 424'4 409'0 424'0 424'0 292 7:59 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1306'4 -5'2 1318'4 1303'2 1308'6 1311'6 203991 7:59 PM
May '21 1306'0 -5'6 1317'6 1302'4 1308'0 1311'6 70399 7:59 PM
Jul '21 1291'2 -7'2 1303'4 1288'0 1293'0 1298'4 46356 7:59 PM
Aug '21 1248'6 -5'2 1257'4 1246'0 1250'0 1254'0 3595 7:59 PM
Sep '21 1158'0 -3'0 1165'2 1155'2 1159'0 1161'0 2119 7:59 PM
Nov '21 1105'0 -7'0 1119'0 1105'0 1112'0 1112'0 40952 7:59 PM
Jan '22 1101'4 -5'2 1112'6 1101'4 1107'0 1106'6 1500 7:59 PM
Mar '22 1075'0 -6'4 1085'0 1075'0 1079'4 1081'4 2997 7:59 PM
May '22 1067'6 -5'2 1071'6 1067'6 1071'6 1073'0 875 7:59 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 608'0 -5'2 614'0 605'4 613'2 613'2 24376 7:59 PM
May '21 614'0 -3'0 617'0 609'4 616'4 617'0 9788 7:59 PM
Jul '21 613'4 -3'2 617'0 609'2 616'6 616'6 7606 7:59 PM
Sep '21 618'2 -1'2 621'4 613'6 621'4 619'4 1851 7:59 PM
Dec '21 622'2 -3'2 627'4 621'4 627'4 625'4 1501 7:59 PM
Mar '22 622'0 -5'4 626'2 622'0 626'2 627'4 169 7:59 PM
May '22 612'4 -17'2 627'2 615'6 627'2 629'6 36 7:59 PM
Jul '22 580'4 -14'0 588'4 580'0 582'0 594'4 63 7:59 PM
Sep '22 579'4 -13'0 592'4 0 7:59 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 345'4 0'2 347'2 345'2 346'2 345'2 773 7:50 PM
May '21 342'4 0'4 342'4 342'4 342'4 342'0 135 7:50 PM
Jul '21 336'0 -12'4 336'0 336'0 336'0 348'4 6 7:53 PM
Sep '21 307'2 -11'6 319'0 0 7:57 PM
Dec '21 298'6 -7'0 305'0 295'0 305'0 305'6 43 7:57 PM
Mar '22 308'6 -7'4 311'4 311'4 311'4 316'2 4 7:48 PM
May '22 308'6 -7'4 316'2 0 1:20 PM
Jul '22 308'6 -7'4 316'2 0 1:20 PM
Sep '22 308'6 -7'4 316'2 0 1:20 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 17252 2:00 PM
Apr '21 122.525 2.575 122.600 119.825 120.050 119.950 37893 2:00 PM
Jun '21 118.800 1.675 118.950 116.950 117.200 117.125 19987 2:00 PM
Aug '21 118.275 1.200 118.400 116.875 117.050 117.075 12633 2:00 PM
Oct '21 121.325 0.750 121.525 120.375 120.525 120.575 4551 2:00 PM
Dec '21 123.475 0.500 123.775 122.800 123.025 122.975 2278 2:00 PM
Feb '22 124.650 0.500 124.900 124.025 124.200 124.150 407 2:00 PM
Apr '22 125.600 0.450 125.825 124.875 125.100 125.150 235 1:05 PM
Jun '22 120.550 -0.350 121.550 120.250 120.250 120.900 41 1:05 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 12224 2:00 PM
Apr '21 76.150 2.250 76.250 73.850 73.925 73.900 19562 2:00 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 9160 2:00 PM
Jul '21 87.200 1.025 87.250 86.000 86.050 86.175 3063 2:00 PM
Aug '21 86.775 0.700 86.825 85.950 86.075 86.075 4200 2:00 PM
Oct '21 74.950 0.075 75.000 74.325 74.825 74.875 3150 2:00 PM
Dec '21 69.100 -0.150 69.275 68.450 69.150 69.250 745 2:00 PM
Feb '22 72.225 -0.350 72.600 71.900 72.600 72.575 280 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.16 42 7:14 PM
Feb '21 16.46 567 5:00 PM
Mar '21 17.54 475 6:07 PM
Apr '21 17.54 83 5:10 PM
May '21 17.42 25 5:11 PM
Jun '21 17.59 17 5:00 PM
Jul '21 17.70 36 5:32 PM
Aug '21 17.77 42 4:55 PM
Sep '21 17.75 51 5:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4205 -11 4249 4202 4216 4216 69806 7:59 PM
May '21 4168 -11 4207 4163 4184 4179 30860 7:59 PM
Jul '21 4125 -15 4163 4117 4137 4140 20837 7:59 PM
Aug '21 3985 -8 4010 3982 3998 3993 4919 7:59 PM
Sep '21 3800 -6 3828 3796 3815 3806 2176 7:59 PM
Oct '21 3623 -10 3645 3622 3644 3633 1653 7:59 PM
Dec '21 3595 -11 3617 3593 3615 3606 7995 7:59 PM
Jan '22 3571 -193 3701 3552 3701 3764 284 7:59 PM
Mar '22 3473 -3 3473 3473 3473 3476 580 7:58 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.