CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 559'2 3'6 562'4 558'6 560'4 555'4 21395 1:11 AM
May '21 551'0 3'4 554'2 550'0 552'6 547'4 168514 1:11 AM
Jul '21 539'0 4'0 542'0 538'0 540'4 535'0 58726 1:11 AM
Sep '21 492'6 3'2 494'4 492'2 493'4 489'4 13150 1:11 AM
Dec '21 473'4 2'6 474'6 472'6 473'2 470'6 40846 1:11 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1417'6 12'4 1421'4 1415'6 1415'6 1405'2 5701 1:11 AM
May '21 1421'0 16'6 1422'4 1414'0 1415'0 1404'2 117310 1:11 AM
Jul '21 1406'6 15'2 1408'6 1400'4 1402'2 1391'4 39113 1:11 AM
Aug '21 1363'6 15'4 1365'2 1357'4 1358'4 1348'2 4183 1:11 AM
Sep '21 1280'2 13'6 1281'6 1273'6 1274'0 1266'4 1578 1:11 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 629'0 4'2 629'0 629'0 629'0 624'6 871 1:11 AM
May '21 638'0 4'2 639'6 634'6 636'0 633'6 26806 1:11 AM
Jul '21 642'4 4'6 644'2 639'2 640'2 637'6 13908 1:11 AM
Sep '21 646'2 4'6 647'0 642'6 643'4 641'4 3137 1:11 AM
Dec '21 652'6 4'4 652'6 650'2 650'2 648'2 1715 1:11 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 374'4 -2'0 374'4 374'4 374'4 376'4 16 11:48 PM
May '21 366'2 1'4 367'6 363'4 363'4 364'6 164 1:08 AM
Jul '21 360'4 1'4 361'2 357'4 357'4 359'0 22 1:08 AM
Sep '21 334'2 2'2 332'0 7 12:54 AM
Dec '21 332'4 -0'4 335'0 328'2 334'0 333'0 25 1:08 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 120.000 -1.675 121.750 119.775 121.600 121.675 32457 2:00 PM
Jun '21 118.425 -1.075 119.525 118.150 119.525 119.500 20047 2:00 PM
Aug '21 117.050 -1.100 118.175 116.725 118.175 118.150 10265 2:00 PM
Oct '21 120.625 -1.275 121.900 120.400 121.900 121.900 5319 2:00 PM
Dec '21 123.325 -1.200 124.525 123.175 124.525 124.525 1834 2:00 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 138.675 -1.750 140.375 138.050 140.250 140.425 1975 2:00 PM
Apr '21 142.575 -2.500 144.900 142.000 144.575 145.075 4670 2:00 PM
May '21 145.075 -2.150 147.250 144.525 146.700 147.225 2165 2:00 PM
Aug '21 151.950 -2.300 154.675 151.600 154.575 154.250 1224 2:00 PM
Sep '21 152.825 -2.175 155.500 152.450 155.500 155.000 280 2:00 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 87.150 -2.600 90.275 86.800 89.800 89.750 26431 2:00 PM
May '21 88.875 -2.275 91.350 88.700 91.325 91.150 255 3:33 PM
Jun '21 94.175 -1.575 95.800 94.050 95.350 95.750 13302 2:00 PM
Jul '21 94.550 -0.925 95.600 94.325 95.075 95.475 5107 2:00 PM
Aug '21 93.625 -0.850 94.625 93.325 94.000 94.475 4694 2:00 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 16.20 -0.02 16.30 16.20 16.29 16.22 261 12:07 AM
Apr '21 17.40 -0.03 17.40 17.40 17.40 17.43 237 12:07 AM
May '21 17.75 107 5:05 PM
Jun '21 17.90 101 8:11 PM
Jul '21 17.98 75 5:28 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4254 22 4272 4254 4271 4232 3540 1:11 AM
May '21 4246 32 4265 4233 4250 4214 56446 1:11 AM
Jul '21 4221 34 4240 4210 4222 4187 20734 1:11 AM
Aug '21 4109 36 4114 4097 4112 4073 4767 1:11 AM
Sep '21 3976 33 3982 3964 3978 3943 1380 1:11 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

Pay Online is now available through MyCHS.Read more