CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 750'0 2'0 750'0 747'2 747'2 748'0 814 2:30 AM
Jul '21 707'2 -4'4 715'0 703'2 711'0 711'6 190149 2:30 AM
Sep '21 623'4 -5'4 629'0 620'0 628'0 629'0 45072 2:30 AM
Dec '21 602'4 -6'6 608'4 599'0 607'6 609'2 144440 2:30 AM
Mar '22 607'0 -7'0 612'6 604'2 612'6 614'0 25237 2:30 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1617'2 -2'6 1617'2 1608'2 1614'4 1620'0 396 2:30 AM
Jul '21 1584'6 -2'6 1591'4 1573'2 1586'0 1587'4 94978 2:30 AM
Aug '21 1522'6 -6'0 1529'2 1512'0 1526'4 1528'6 13021 2:30 AM
Sep '21 1445'6 -7'4 1452'4 1436'0 1448'4 1453'2 7080 2:30 AM
Nov '21 1407'0 -7'2 1414'0 1397'2 1410'0 1414'2 61476 2:30 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 695'4 -32'2 713'2 713'2 713'2 727'6 7 2:30 AM
Jul '21 697'2 -6'2 703'6 694'2 702'4 703'4 28072 2:30 AM
Sep '21 701'6 -5'6 708'0 699'4 706'2 707'4 11986 2:30 AM
Dec '21 708'0 -6'0 714'4 705'4 712'2 714'0 7805 2:30 AM
Mar '22 715'6 -4'4 720'4 711'4 719'4 720'2 1550 2:30 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 403'0 -2'4 405'4 0 12:47 AM
Jul '21 405'0 -5'2 410'2 401'2 410'2 410'2 459 2:30 AM
Sep '21 393'0 -4'4 395'6 391'2 395'6 397'4 5 2:14 AM
Dec '21 385'2 -4'6 388'4 385'2 388'4 390'0 52 2:14 AM
Mar '22 392'2 -4'6 397'0 0 11:02 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jun '21 118.225 2.200 118.400 116.100 116.350 116.025 36454 3:32 PM
Aug '21 120.350 1.500 120.575 118.425 119.000 118.850 30854 1:05 PM
Oct '21 124.550 1.100 124.675 123.150 123.500 123.450 9992 1:05 PM
Dec '21 128.500 1.050 128.600 127.250 127.450 127.450 5974 1:05 PM
Feb '22 131.575 0.875 131.675 130.500 130.500 130.700 2776 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 135.450 3.725 135.775 132.975 132.975 131.725 1515 1:05 PM
Aug '21 148.700 4.425 149.100 145.475 145.600 144.275 5736 3:59 PM
Sep '21 150.075 4.025 150.225 147.275 147.275 146.050 2213 1:05 PM
Oct '21 151.275 3.525 151.450 148.850 149.000 147.750 1939 1:05 PM
Nov '21 152.500 3.100 152.575 150.450 150.500 149.400 846 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 111.900 -0.075 111.975 111.375 111.750 111.975 226 3:03 PM
Jun '21 112.100 -0.750 112.675 111.075 112.500 112.850 23513 1:05 PM
Jul '21 112.700 -0.850 113.475 111.875 113.075 113.550 14802 1:05 PM
Aug '21 108.100 -0.925 108.975 107.550 108.575 109.025 7438 2:30 PM
Oct '21 91.800 -0.175 92.150 90.775 91.700 91.975 2536 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 18.86 112 7:38 PM
Jun '21 18.97 0.15 19.02 18.82 18.82 18.82 187 12:00 AM
Jul '21 19.20 58 12:10 AM
Aug '21 19.36 25 7:38 PM
Sep '21 19.42 23 7:38 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4444 19 4464 4390 4390 4425 75 2:30 AM
Jul '21 4409 -14 4429 4382 4423 4423 41134 2:30 AM
Aug '21 4344 -12 4356 4314 4356 4356 8587 2:30 AM
Sep '21 4258 -16 4270 4235 4263 4274 5431 2:30 AM
Oct '21 4163 -13 4165 4138 4160 4176 2879 2:30 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.