WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 675'4 5'4 693'0 664'4 671'0 670'0 75385 1:20 PM
May '21 676'4 5'4 693'0 666'2 672'6 671'0 37856 1:30 PM
Jul '21 657'6 2'6 670'4 649'0 657'0 655'0 27755 2:41 PM
Sep '21 657'4 1'6 669'4 649'4 657'0 655'6 10655 3:23 PM
Dec '21 662'2 1'6 673'0 655'0 661'2 660'4 8149 1:30 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 643'0 6'4 660'0 635'4 637'6 636'4 22192 2:57 PM
May '21 646'0 6'0 663'0 638'6 640'6 640'0 10756 1:20 PM
Jul '21 645'4 4'6 661'4 638'2 640'6 640'6 12896 3:56 PM
Sep '21 648'4 4'2 662'2 641'2 644'6 644'2 2731 1:20 PM
Dec '21 655'0 4'2 669'0 647'4 651'4 650'6 2083 3:33 PM
HARD RED SPRING WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 643'2 2'6 653'2 635'6 640'0 640'4 6692 2:50 PM
May '21 651'6 3'0 661'0 643'6 647'6 648'6 3959 3:33 PM
Jul '21 656'0 3'6 664'2 648'6 652'2 652'2 3116 3:09 PM
Sep '21 659'0 4'0 668'0 651'6 654'6 655'0 1885 3:48 PM
Dec '21 661'2 3'0 669'0 654'4 658'2 658'2 804 2:31 PM
CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 531'4 -2'6 536'4 527'6 534'0 534'2 153466 3:30 PM
May '21 534'6 -3'0 539'4 531'0 537'0 537'6 71195 3:38 PM
Jul '21 532'0 -2'6 536'0 527'6 534'0 534'6 54567 3:05 PM
Sep '21 485'4 1'4 485'6 479'6 483'4 484'0 16939 3:13 PM
Dec '21 460'0 2'2 461'2 456'0 457'2 457'6 43062 3:49 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1416'6 -13'6 1434'4 1413'4 1432'2 1430'4 95665 4:40 PM
May '21 1414'6 -13'0 1431'6 1410'4 1429'0 1427'6 35876 3:53 PM
Jul '21 1401'0 -12'2 1416'4 1396'0 1415'0 1413'2 28520 2:57 PM
Aug '21 1354'2 -5'6 1363'4 1349'6 1361'6 1360'0 3736 1:30 PM
Sep '21 1256'6 0'0 1262'6 1249'4 1259'0 1256'6 1760 1:30 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 366'0 -1'6 368'0 364'0 367'2 367'6 160 1:30 PM
May '21 359'4 -1'2 360'0 358'4 360'0 360'6 37 1:30 PM
Jul '21 352'2 -0'4 351'0 350'2 350'2 352'6 2 1:30 PM
Sep '21 316'6 -3'2 320'0 0 1:30 PM
Dec '21 307'0 -0'2 307'4 305'2 306'2 307'2 8 1:30 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 112.775 0.700 113.300 111.900 112.200 112.075 21376 1:05 PM
Apr '21 118.200 0.975 119.350 117.025 117.300 117.225 27649 3:30 PM
Jun '21 116.275 1.325 116.775 114.675 114.850 114.950 12201 3:29 PM
Aug '21 117.025 0.825 117.375 115.850 116.000 116.200 6467 3:29 PM
Oct '21 120.825 0.450 121.225 119.975 120.075 120.375 3314 3:29 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 134.575 1.975 135.200 132.525 132.525 132.600 783 1:05 PM
Mar '21 135.825 2.450 136.425 133.375 133.625 133.375 5001 2:54 PM
Apr '21 138.300 2.300 138.775 135.975 136.275 136.000 1994 1:05 PM
May '21 140.250 2.075 140.725 138.150 138.175 138.175 1089 1:05 PM
Aug '21 147.500 1.975 148.000 145.600 145.700 145.525 641 1:05 PM
LEAN HOGS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 67.925 1.625 68.200 66.150 66.150 66.300 20776 1:05 PM
Apr '21 72.650 0.575 72.900 71.425 71.700 72.075 16319 2:30 PM
May '21 77.600 0.150 77.900 76.900 77.300 77.450 56 1:05 PM
Jun '21 84.375 0.050 84.750 83.550 84.200 84.325 5370 1:05 PM
Jul '21 85.850 0.225 86.150 85.150 85.400 85.625 2076 1:05 PM
MILK CLASS III
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Jan '21 16.23 0.01 16.31 16.22 16.31 16.22 64 4:00 PM
Feb '21 19.23 0.32 19.36 18.81 19.21 18.91 496 4:00 PM
Mar '21 19.04 0.41 19.15 18.54 19.15 18.63 254 4:00 PM
Apr '21 18.55 0.29 18.60 18.18 18.57 18.26 141 4:00 PM
May '21 18.04 0.27 18.04 17.83 17.97 17.77 61 4:00 PM
SOYBEAN MEAL
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 4632 -17 4673 4600 4651 4649 52144 3:36 PM
May '21 4585 -14 4621 4557 4606 4599 19738 2:57 PM
Jul '21 4538 -24 4579 4518 4562 4562 9222 3:36 PM
Aug '21 4399 -16 4436 4382 4421 4415 1512 1:30 PM
Sep '21 4191 -1 4205 4164 4198 4192 1184 1:30 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.