CORN
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 552'0 -2'6 554'4 550'0 554'4 554'6 128538 10:20 PM
May '21 545'4 -4'2 548'6 544'4 548'6 549'6 278936 10:20 PM
Jul '21 535'2 -4'4 538'6 535'0 538'6 539'6 65809 10:20 PM
Sep '21 489'0 -4'0 491'6 489'0 491'6 493'0 17454 10:20 PM
Dec '21 470'2 -3'6 472'4 470'0 472'0 474'0 47945 10:20 PM
Mar '22 478'4 -3'0 479'6 477'4 479'2 481'4 8074 10:20 PM
May '22 481'0 -4'0 482'6 481'0 482'6 485'0 1166 10:20 PM
Jul '22 482'2 -3'4 483'4 482'2 483'4 485'6 2071 10:19 PM
Sep '22 445'2 -2'2 446'2 439'4 445'4 447'4 213 10:18 PM
SOYBEANS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 1398'6 -7'2 1405'0 1394'2 1404'0 1406'0 44673 10:20 PM
May '21 1397'4 -10'0 1406'0 1394'4 1404'6 1407'4 184671 10:20 PM
Jul '21 1386'0 -11'2 1395'4 1384'0 1394'2 1397'2 62956 10:20 PM
Aug '21 1346'0 -10'4 1354'4 1345'2 1353'0 1356'4 6468 10:20 PM
Sep '21 1266'2 -9'2 1273'2 1265'6 1273'2 1275'4 2533 10:20 PM
Nov '21 1223'6 -7'0 1230'0 1222'0 1230'0 1230'6 41560 10:20 PM
Jan '22 1218'0 -7'0 1222'4 1216'6 1222'2 1225'0 3685 10:20 PM
Mar '22 1191'2 -5'6 1194'4 1190'0 1194'4 1197'0 5009 10:20 PM
May '22 1188'6 1'2 1200'0 1180'6 1184'6 1187'4 1406 10:19 PM
HARD RED WINTER WHEAT
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 644'2 -11'6 656'0 637'2 654'2 656'0 7676 10:18 PM
May '21 646'2 -6'2 650'4 646'2 649'6 652'4 24349 10:20 PM
Jul '21 650'0 -6'2 654'0 650'0 654'0 656'2 13244 10:19 PM
Sep '21 654'2 -6'2 658'0 654'2 657'2 660'4 3484 10:19 PM
Dec '21 661'4 -5'6 661'4 661'4 661'4 667'2 1433 10:20 PM
Mar '22 668'2 -3'2 668'2 668'2 668'2 671'4 192 10:18 PM
May '22 664'4 -6'2 663'0 660'4 660'4 670'6 40 10:18 PM
Jul '22 631'2 -5'2 635'4 620'4 634'4 636'4 17 10:18 PM
Sep '22 630'6 -3'4 632'0 625'6 625'6 634'2 3 7:23 PM
OATS
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 368'6 1'4 371'2 360'0 368'0 367'2 99 10:17 PM
May '21 359'6 -1'6 363'4 359'4 363'4 361'4 536 10:19 PM
Jul '21 358'4 -0'4 358'4 357'4 357'4 359'0 62 10:17 PM
Sep '21 332'0 -11'4 347'2 338'6 338'6 343'4 10 10:17 PM
Dec '21 333'0 -9'6 345'0 335'4 345'0 342'6 48 10:17 PM
Mar '22 339'4 -6'4 343'0 340'0 343'0 346'0 33 10:17 PM
May '22 340'0 -6'4 346'4 0 8:22 PM
Jul '22 340'0 -6'4 346'4 0 1:20 PM
Sep '22 340'0 -6'4 346'4 0 1:20 PM
LIVE CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Feb '21 117.000 0.425 117.325 116.250 116.800 116.575 1105 1:05 PM
Apr '21 121.675 -0.550 122.475 121.300 122.250 122.225 20327 3:10 PM
Jun '21 119.500 -0.600 120.075 119.100 120.000 120.100 13530 2:31 PM
Aug '21 118.150 -0.475 118.600 117.725 118.600 118.625 8877 2:31 PM
Oct '21 121.900 -0.175 122.175 121.350 122.000 122.075 6052 1:05 PM
Dec '21 124.525 -0.150 124.750 124.000 124.425 124.675 1017 1:05 PM
Feb '22 126.750 0.025 126.925 126.200 126.500 126.725 361 1:05 PM
Apr '22 127.750 0.075 127.925 127.300 127.500 127.675 69 1:05 PM
Jun '22 122.150 -0.025 122.150 122.000 122.000 122.175 8 1:05 PM
FEEDER CATTLE
Month Last Chg High Low Open Int Prev Settle Volume Last Updated
Mar '21 140.425 0.050 140.925 139.575 140.500 140.375 1636 1:05 PM
Apr '21 145.075 0.325 145.400 144.200 145.000 144.750 2981 1:05 PM
May '21 147.225 0.425 147.475 146.375 147.025 146.800 1675 3:07 PM
Aug '21 154.250 0.400 154.575 153.500 153.950 153.850 762 1:05 PM
Sep '21 155.000 0.250 155.400 154.500 155.000 154.750 160 1:05 PM
Oct '21 155.700 0.475 155.800 155.000 155.500 155.225 93 1:05 PM
Nov '21 156.100 0.625 156.225 155.375 156.000 155.475 58 1:05 PM
Jan '22 153.550 0.275 153.600 153.350 153.350 153.275 3 1:05 PM
DTN Click here for info on Exchange delays.

© 2021 CHS Inc.

Please go to cash bids page for information regarding Act of God millet contracts and Average Price contracts for new crop corn and new crop wheat.