CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 500'4 -23'6 522'6 499'2 522'4 524'2 289548 3:59 PM
May '21 503'0 -23'2 524'6 501'2 524'6 526'2 98837 3:22 PM
Jul '21 498'6 -23'4 520'6 497'2 520'6 522'2 62292 3:32 PM
Sep '21 451'4 -21'2 471'0 449'6 470'0 472'6 12722 2:49 PM
Dec '21 430'2 -18'4 447'6 428'2 447'6 448'6 54840 3:59 PM
Mar '22 437'4 -17'6 453'4 435'4 453'4 455'2 5183 3:28 PM
May '22 441'2 -17'4 456'4 440'0 456'4 458'6 1282 1:30 PM
Jul '22 444'0 -17'0 459'4 443'0 459'4 461'0 2006 1:30 PM
Sep '22 411'0 -13'0 424'4 409'0 424'0 424'0 292 1:20 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1311'6 -58'4 1367'0 1305'2 1367'0 1370'2 203991 3:56 PM
May '21 1311'6 -57'0 1365'6 1305'0 1365'6 1368'6 70399 3:45 PM
Jul '21 1298'4 -56'0 1351'4 1291'2 1351'4 1354'4 46356 1:30 PM
Aug '21 1254'0 -56'4 1304'6 1246'4 1300'4 1310'4 3595 2:30 PM
Sep '21 1161'0 -57'2 1210'2 1152'2 1210'2 1218'2 2119 1:30 PM
Nov '21 1112'0 -56'4 1165'0 1103'2 1165'0 1168'4 40952 2:33 PM
Jan '22 1106'6 -54'6 1158'2 1099'0 1155'0 1161'4 1500 2:30 PM
Mar '22 1081'4 -49'2 1127'0 1074'4 1127'0 1130'6 2997 1:30 PM
May '22 1073'0 -47'0 1111'0 1068'0 1111'0 1120'0 875 1:20 PM
WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 634'4 -26'2 659'0 633'0 658'4 660'6 76808 3:16 PM
May '21 636'0 -26'2 660'2 634'2 660'0 662'2 32615 1:30 PM
Jul '21 624'0 -23'6 645'4 622'0 645'0 647'6 24480 2:49 PM
Sep '21 625'0 -23'2 646'0 623'2 646'0 648'2 6253 1:30 PM
Dec '21 630'4 -23'2 651'4 628'4 651'4 653'6 9105 2:31 PM
Mar '22 636'2 -22'2 654'2 634'4 652'0 658'4 1911 1:30 PM
May '22 626'0 -21'4 637'4 629'0 637'4 647'4 118 1:20 PM
Jul '22 602'2 -20'0 621'4 601'2 621'4 622'2 227 1:30 PM
Sep '22 602'0 -18'4 608'0 605'0 608'0 620'4 29 1:20 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 345'2 -15'2 361'6 340'4 360'4 360'4 773 1:30 PM
May '21 342'0 -14'4 355'6 337'6 352'0 356'4 135 1:20 PM
Jul '21 336'0 -12'4 336'0 336'0 336'0 348'4 6 1:30 PM
Sep '21 307'2 -11'6 319'0 0 1:20 PM
Dec '21 298'6 -7'0 305'0 295'0 305'0 305'6 43 1:30 PM
Mar '22 308'6 -7'4 311'4 311'4 311'4 316'2 4 1:20 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 1:05 PM
Apr '21 122.525 2.575 122.600 119.825 120.050 119.950 37893 3:33 PM
Jun '21 118.800 1.675 118.950 116.950 117.200 117.125 19987 2:30 PM
Aug '21 118.275 1.200 118.400 116.875 117.050 117.075 12633 3:23 PM
Oct '21 121.325 0.750 121.525 120.375 120.525 120.575 4551 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 137.250 1.375 138.800 135.875 136.000 135.875 963 1:05 PM
Mar '21 144.150 5.000 144.150 139.300 139.325 139.150 9026 1:05 PM
Apr '21 146.125 4.250 146.325 142.075 142.250 141.875 4717 1:05 PM
May '21 147.025 3.100 147.100 144.050 144.050 143.925 3117 1:05 PM
Aug '21 152.700 2.250 153.000 150.550 150.550 150.450 1861 3:13 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 1:05 PM
Apr '21 76.150 2.250 76.250 73.850 73.925 73.900 19562 1:05 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 1:05 PM
Jul '21 87.200 1.025 87.250 86.000 86.050 86.175 3063 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.