WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 631'0 3'0 635'6 628'2 630'2 628'0 101809 7:36 AM
Jul '21 634'2 3'0 638'4 631'2 632'4 631'2 95394 7:36 AM
Sep '21 635'2 3'0 639'2 632'6 634'0 632'2 19840 7:36 AM
Dec '21 640'0 3'0 644'0 637'4 638'6 637'0 10355 7:36 AM
Mar '22 645'0 3'4 647'2 642'0 643'2 641'4 1650 7:37 AM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 579'0 0'0 582'0 576'2 580'0 579'0 41317 7:36 AM
Jul '21 587'0 0'2 589'6 584'2 587'0 586'6 40226 7:36 AM
Sep '21 593'4 0'2 596'2 591'4 594'0 593'2 6072 7:36 AM
Dec '21 603'2 0'2 605'6 601'4 603'4 603'0 2423 7:36 AM
Mar '22 611'6 -0'6 614'4 611'6 613'0 612'4 243 7:36 AM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 645'2 2'4 646'2 641'4 642'0 642'6 3130 7:36 AM
Jul '21 652'6 2'4 654'0 649'4 649'4 650'2 4077 7:37 AM
Sep '21 659'2 2'6 659'6 656'0 656'4 656'4 1259 7:36 AM
Dec '21 668'2 2'6 668'4 665'2 665'2 665'4 617 7:37 AM
Mar '22 674'0 1'6 674'0 674'0 674'0 672'2 74 7:36 AM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 572'0 3'0 573'4 565'4 569'0 569'0 198642 7:36 AM
Jul '21 559'2 3'2 560'4 552'6 556'0 556'0 149566 7:36 AM
Sep '21 511'0 3'2 511'6 506'0 507'4 507'6 18141 7:36 AM
Dec '21 499'4 3'0 500'6 494'6 495'6 496'4 39957 7:36 AM
Mar '22 506'6 3'4 508'0 502'2 502'4 503'2 5296 7:36 AM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 1386'0 4'0 1391'6 1378'0 1385'2 1382'0 134732 7:36 AM
Jul '21 1382'6 3'6 1388'2 1374'6 1381'4 1379'0 102693 7:36 AM
Aug '21 1348'4 3'0 1353'6 1341'2 1346'4 1345'4 6007 7:36 AM
Sep '21 1282'2 2'6 1288'2 1275'6 1280'0 1279'4 2686 7:36 AM
Nov '21 1255'6 5'4 1259'2 1245'6 1251'2 1250'2 27428 7:36 AM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 373'0 0'6 373'4 372'2 372'6 372'2 117 7:18 AM
Jul '21 372'6 1'4 372'6 371'0 371'0 371'2 59 7:18 AM
Sep '21 350'2 -2'2 352'4 3 7:06 AM
Dec '21 343'0 -1'0 343'0 343'0 343'0 344'0 14 4:55 AM
Mar '22 346'4 -5'0 351'4 0 4:55 AM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 122.725 -0.700 123.775 122.500 123.775 123.425 5788 1:05 PM
Jun '21 122.100 -0.475 122.975 121.775 122.775 122.575 25061 1:05 PM
Aug '21 121.950 -0.450 122.875 121.650 122.500 122.400 13796 1:05 PM
Oct '21 125.525 -0.175 126.250 125.200 125.750 125.700 6950 1:05 PM
Dec '21 128.675 -0.025 129.175 128.300 128.800 128.700 3020 2:30 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 144.500 -0.250 145.675 143.875 145.650 144.750 1154 1:05 PM
May '21 149.700 0.075 150.750 149.325 150.550 149.625 5594 1:05 PM
Aug '21 160.575 0.625 160.925 159.700 160.425 159.950 4728 1:05 PM
Sep '21 161.425 0.550 161.875 160.825 161.425 160.875 1196 1:05 PM
Oct '21 161.850 0.300 162.350 161.275 161.875 161.550 550 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 103.525 0.050 104.250 103.350 103.850 103.475 5234 1:05 PM
May '21 104.400 -1.975 107.575 103.375 106.900 106.375 587 1:05 PM
Jun '21 106.150 -2.800 110.075 105.950 109.400 108.950 26636 2:30 PM
Jul '21 104.475 -2.325 107.800 103.800 106.800 106.800 8624 1:05 PM
Aug '21 100.400 -2.025 103.125 99.675 102.525 102.425 10564 2:30 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Apr '21 17.86 128 5:00 PM
May '21 19.94 -0.02 19.94 19.79 19.79 19.96 337 7:36 AM
Jun '21 19.89 -0.13 19.89 19.89 19.89 20.02 244 7:36 AM
Jul '21 19.58 0.00 19.58 19.58 19.58 19.58 136 7:36 AM
Aug '21 19.19 82 7:36 AM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
May '21 4003 -16 4031 3992 4026 4019 59854 7:37 AM
Jul '21 4044 -17 4073 4035 4061 4061 56344 7:37 AM
Aug '21 4012 -17 4040 4005 4034 4029 4390 7:37 AM
Sep '21 3963 -18 3990 3958 3975 3981 1768 7:37 AM
Oct '21 3916 -11 3935 3906 3933 3927 1542 7:37 AM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

Pay Online is now available through MyCHS.Read more