CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 591'0 1'0 591'2 588'4 590'4 590'0 176855 10:25 PM
Jul '21 577'6 1'0 578'0 575'4 577'4 576'6 138034 10:24 PM
Sep '21 531'6 1'2 532'0 529'0 530'0 530'4 21126 10:24 PM
Dec '21 514'0 1'6 514'0 511'0 512'0 512'2 53811 10:24 PM
Mar '22 520'6 1'4 520'6 518'0 519'0 519'2 6242 10:24 PM
May '22 524'4 1'2 524'4 522'2 523'0 523'2 1866 10:24 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1424'4 6'2 1425'0 1418'0 1419'0 1418'2 85081 10:24 PM
Jul '21 1417'0 6'0 1417'4 1410'4 1410'4 1411'0 76933 10:24 PM
Aug '21 1377'2 4'6 1378'0 1371'2 1372'0 1372'4 10042 10:24 PM
Sep '21 1308'0 4'6 1308'0 1302'4 1302'6 1303'2 1774 10:24 PM
Nov '21 1273'6 4'6 1274'2 1266'6 1268'2 1269'0 20069 10:24 PM
Jan '22 1272'2 4'0 1272'2 1266'6 1267'2 1268'2 1512 10:24 PM
Mar '22 1247'0 4'0 1247'0 1241'4 1242'6 1243'0 2036 10:24 PM
May '22 1240'0 3'4 1240'0 1235'4 1236'4 1236'4 675 10:24 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 653'4 -0'2 655'4 649'4 652'4 653'6 61426 10:24 PM
Jul '21 655'2 -0'2 656'6 651'2 654'4 655'4 74843 10:24 PM
Sep '21 656'4 -0'4 657'6 653'0 656'0 657'0 22009 10:24 PM
Dec '21 661'4 -0'2 661'6 657'4 660'4 661'6 12265 10:24 PM
Mar '22 665'6 -0'2 665'6 661'6 663'2 666'0 2122 10:24 PM
May '22 662'2 2'6 664'4 651'2 659'2 659'4 388 10:24 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 380'6 -1'2 384'0 380'6 383'6 382'0 306 9:42 PM
Jul '21 382'6 1'0 384'0 380'6 381'0 381'6 318 9:42 PM
Sep '21 357'2 -0'2 357'4 1 9:42 PM
Dec '21 349'2 -0'4 353'0 351'0 353'0 349'6 3 9:42 PM
Mar '22 351'6 -0'2 352'0 0 7:19 PM
May '22 350'4 0'0 350'4 0 7:19 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 121.600 -0.500 122.350 120.625 122.350 122.100 2223 1:05 PM
Jun '21 119.650 -0.400 120.350 118.825 120.250 120.050 26694 2:51 PM
Aug '21 119.700 -0.475 120.450 119.025 120.425 120.175 10243 1:05 PM
Oct '21 123.375 -0.475 124.125 122.750 123.850 123.850 6492 1:05 PM
Dec '21 126.975 -0.400 127.500 126.400 127.375 127.375 3182 1:05 PM
Feb '22 129.775 -0.525 130.475 129.325 130.350 130.300 1114 1:05 PM
Apr '22 131.050 -0.675 131.750 130.550 131.725 131.725 341 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 103.400 -0.200 103.500 103.375 103.500 103.600 1827 1:05 PM
May '21 103.575 -3.000 106.250 103.575 106.200 106.575 828 1:05 PM
Jun '21 104.700 -3.000 107.100 104.700 107.100 107.700 11576 1:05 PM
Jul '21 102.375 -3.000 105.050 102.375 105.050 105.375 5871 2:30 PM
Aug '21 97.800 -3.000 100.750 97.800 100.750 100.800 6177 2:39 PM
Oct '21 83.100 -2.925 85.775 83.025 85.625 86.025 2895 1:05 PM
Dec '21 76.025 -2.400 78.425 75.425 78.425 78.425 2514 1:05 PM
Feb '22 77.825 -2.000 79.725 77.550 79.725 79.825 702 1:05 PM
Apr '22 80.600 -1.275 81.875 80.150 81.750 81.875 235 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.56 72 5:00 PM
May '21 18.62 0.12 18.62 18.62 18.62 18.50 461 9:46 PM
Jun '21 18.58 252 7:38 PM
Jul '21 18.65 134 6:09 PM
Aug '21 18.57 57 6:45 PM
Sep '21 18.50 55 7:59 PM
Oct '21 18.37 30 7:59 PM
Nov '21 18.21 22 5:29 PM
Dec '21 18.04 31 5:07 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4021 2 4027 4000 4003 4019 41579 10:24 PM
Jul '21 4067 2 4073 4046 4046 4065 56334 10:24 PM
Aug '21 4031 0 4038 4000 4000 4031 11706 10:24 PM
Sep '21 3974 -6 3983 3959 3959 3980 3373 10:24 PM
Oct '21 3921 -4 3925 3910 3918 3925 1340 10:24 PM
Dec '21 3925 5 3927 3902 3902 3920 7747 10:24 PM
Jan '22 3897 4 3897 3892 3892 3893 413 10:24 PM
Mar '22 3813 3 3813 3812 3812 3810 360 10:24 PM
May '22 3780 0 3780 3780 3780 3780 314 10:24 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.